Intesa Sanpaolo Historical Data - I09221 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09221)
Intesa Sanpaolo (I09221) Historical

Intesa Sanpaolo (I09221)

102.54

-0.01

(-0.01%)

Closed 15 December 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734108900	102.54	-0.01	-0.01	102.54	102.54	102.54	0
1734022500	102.55	0.04	0.04	102.53	102.55	102.53	0
1733936100	102.51	0.01	0.01	102.51	102.51	102.51	0
1733849700	102.5	0.01	0.01	102.5	102.5	102.5	0
1733763300	102.49	0.01	0.01	102.49	102.49	102.49	0
1733504100	102.48	0.01	0.01	102.48	102.48	102.48	0
1733417700	102.47	0.02	0.02	102.46	102.48	102.46	0
1733331300	102.45	0.01	0.01	102.45	102.45	102.45	0
1733244900	102.44	0	0.00	102.45	102.45	102.44	0
1733158500	102.44	0.02	0.02	102.44	102.44	102.44	0
1732899300	102.42	0.01	0.01	102.42	102.42	102.42	0
1732812900	102.41	0.52	0.51	101.9	102.42	101.9	0
1732726500	101.89	0.01	0.01	101.89	101.9	101.88	0
1732640100	101.88	-0.01	-0.01	101.9	101.91	101.88	0
1732553700	101.89	-0.51	-0.50	101.92	101.92	101.89	0
1732294500	102.4	0.07	0.07	102.35	102.4	102.35	0
1732208100	102.33	0.02	0.02	102.34	102.34	102.33	0
1732121700	102.31	0.02	0.02	102.31	102.32	102.3	0
1732035300	102.29	0	0.00	102.3	102.3	102.29	0
1731948900	102.29	-0.01	-0.01	102.31	102.31	102.29	0
1731689700	102.3	0.01	0.01	102.3	102.3	102.3	0
1731603300	102.29	0.03	0.03	102.28	102.29	102.28	0
1731516900	102.26	0.02	0.02	102.26	102.26	102.26	0
1731430500	102.24	0	0.00	102.25	102.25	102.24	0
1731344100	102.24	0.04	0.04	102.22	102.24	102.22	0
1731084900	102.2	0	0.00	102.21	102.21	102.2	0
1730998500	102.2	0.03	0.03	102.21	102.21	102.2	0
1730912100	102.17	0.03	0.03	102.15	102.19	102.15	0
1730825700	102.14	0.01	0.01	102.14	102.14	102.14	0
1730739300	102.13	0.01	0.01	102.13	102.14	102.12	0
1730480100	102.12	-1.8	-1.73	102.11	102.12	102.11	0
1730393700	103.92	0.02	0.02	103.93	103.93	103.92	0
1730307300	103.9	-0.02	-0.02	103.93	103.93	103.9	0
1730220900	103.92	-0.49	-0.47	104.42	104.42	103.92	0
1730134500	104.41	0.03	0.03	104.4	104.41	104.39	0
1729871700	104.38	0.01	0.01	104.38	104.41	104.37	0
1729785300	104.37	0.52	0.50	104.37	104.39	104.37	0
1729698900	103.85	-0.46	-0.44	103.82	103.86	103.82	0
1729612500	104.31	0	0.00	104.3	104.32	104.3	0
1729526100	104.31	0.01	0.01	104.32	104.32	104.31	0
1729266900	104.3	0.01	0.01	104.31	104.31	104.3	0
1729180500	104.29	0.07	0.07	104.25	104.29	104.25	0
1729094100	104.22	0.02	0.02	104.21	104.22	104.21	0
1729007700	104.2	0.02	0.02	104.19	104.2	104.19	0
1728921300	104.18	0.03	0.03	104.16	104.18	104.16	0
1728662100	104.15	0.01	0.01	104.15	104.15	104.15	0
1728575700	104.14	0.04	0.04	104.13	104.15	104.13	0
1728489300	104.1	0.02	0.02	104.09	104.11	104.08	0
1728402900	104.08	0.01	0.01	104.08	104.09	104.07	0
1728316500	104.07	0	0.00	104.08	104.08	104.07	0
1728057300	104.07	0	0.00	104.08	104.08	104.06	0
1727970900	104.07	0.04	0.04	104.06	104.07	104.05	0
1727884500	104.03	0.01	0.01	104.03	104.03	104.03	0
1727798100	104.02	-0.02	-0.02	104.05	104.05	104.02	0
1727711700	104.04	-0.01	-0.01	104.06	104.06	104.04	0
1727452500	104.05	0.05	0.05	104.02	104.05	104.01	0
1727366100	104	0.06	0.06	103.97	104.01	103.97	0
1727279700	103.94	-0.02	-0.02	103.97	103.97	103.94	0
1727193300	103.96	0.08	0.08	103.9	103.96	103.9	0
1727106900	103.88	0.05	0.05	103.85	103.89	103.84	0
1726847700	103.83	0	0.00	103.85	103.85	103.83	0
1726761300	103.83	0.02	0.02	103.84	103.85	103.83	0
1726674900	103.81	0.01	0.01	103.81	103.82	103.81	0
1726588500	103.8	-0.47	-0.45	104.3	104.3	103.8	0
1726502100	104.27	0.01	0.01	104.28	104.28	104.26	0

Intesa Sanpaolo

Euronext CDP Environment...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions