Intesa Sanpaolo Historical Data - I09223 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09223)
Intesa Sanpaolo (I09223) Historical

Intesa Sanpaolo (I09223)

97.28

0.99

(1.03%)

Closed 19 January 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
1737132900	97.28	0.99	1.03	96.69	97.42	96.69	0
1737046500	96.29	-0.25	-0.26	96.64	96.7	96.01	0
1736960100	96.54	-0.19	-0.20	96.74	96.98	96.28	0
1736873700	96.73	1.79	1.89	95.95	97.27	95.61	80
1736787300	94.94	-0.04	-0.04	94.95	95.13	94.48	0
1736528100	94.98	-0.03	-0.03	94.73	95.4	94.41	0
1736441700	95.01	-2.04	-2.10	95.88	95.97	94.89	0
1736355300	97.05	-0.65	-0.67	97.68	97.68	96.78	0
1736268900	97.7	0.17	0.17	98.03	98.29	97.48	0
1736182500	97.53	-0.51	-0.52	98.36	98.36	96.91	0
1735923300	98.04	-0.67	-0.68	98.64	98.64	97.93	0
1735836900	98.71	0	0.00	98.99	99.09	98.34	0
1735577700	98.71	0.44	0.45	98.51	99.13	98.51	0
1735318500	98.27	-0.05	-0.05	98.86	98.86	98.22	0
1734972900	98.32	0.07	0.07	98.49	98.54	98.13	0
1734713700	98.25	0.27	0.28	97.97	98.25	97.68	0
1734627300	97.98	-0.49	-0.50	98.24	98.35	97.85	0
1734540900	98.47	-0.73	-0.74	99.13	99.13	98.15	0
1734454500	99.2	-0.62	-0.62	99.75	99.87	99.2	100
1734368100	99.82	-0.21	-0.21	100.11	100.12	99.73	0
1734108900	100.03	0.14	0.14	99.91	100.07	99.9	0
1734022500	99.89	0.51	0.51	99.46	99.93	98.85	6
1733936100	99.38	-0.19	-0.19	99.58	99.61	99.38	0
1733849700	99.57	-0.01	-0.01	99.62	99.76	99.52	0
1733763300	99.58	0.03	0.03	99.75	99.75	99.51	0
1733504100	99.55	0.25	0.25	99.31	99.7	99.3	0
1733417700	99.3	1.35	1.38	98.15	99.3	98.15	0
1733331300	97.95	-0.55	-0.56	98.46	98.59	97.92	0
1733244900	98.5	0.5	0.51	98.23	98.54	98.21	0
1733158500	98	0.08	0.08	98.05	98.22	97.82	0
1732899300	97.92	0	0.00	97.82	97.94	97.66	0
1732812900	97.92	0.99	1.02	97.13	98.05	97.13	0
1732726500	96.93	0.11	0.11	96.91	97.14	96.8	0
1732640100	96.82	-0.47	-0.48	96.91	97.05	96.75	0
1732553700	97.29	1.25	1.30	96.63	97.29	96.26	0
1732294500	96.04	-0.36	-0.37	96.44	96.47	95.86	0
1732208100	96.4	-0.33	-0.34	96.56	96.67	96	0
1732121700	96.73	-0.45	-0.46	97.25	97.51	96.71	0
1732035300	97.18	-0.14	-0.14	97.25	97.26	95.93	0
1731948900	97.32	-0.51	-0.52	97.86	97.9	97.24	0
1731689700	97.83	0.99	1.02	96.96	97.84	96.93	0
1731603300	96.84	0.54	0.56	96.38	96.85	96.38	0
1731516900	96.3	-0.61	-0.63	96.95	97.14	96.19	0
1731430500	96.91	-0.4	-0.41	97.28	97.34	96.9	0
1731344100	97.31	0.39	0.40	97.26	97.37	97.03	0
1731084900	96.92	0.22	0.23	96.79	97.32	96.79	0
1730998500	96.7	-0.11	-0.11	96.5	96.9	96.12	150
1730912100	96.81	0.57	0.59	97.12	97.57	96.29	430
1730825700	96.24	0.41	0.43	96.35	96.44	95.85	50
1730739300	95.83	-0.28	-0.29	96.09	96.29	95.68	0
1730480100	96.11	-2.57	-2.60	96.39	96.49	95.9	0
1730393700	98.68	0.13	0.13	98.52	99.05	98.4	0
1730307300	98.55	-0.83	-0.84	99.21	99.34	98.41	0
1730220900	99.38	-1.67	-1.65	100.66	100.66	99.24	0
1730134500	101.05	0.65	0.65	101.24	101.32	100.87	0
1729871700	100.4	-0.12	-0.12	100.46	100.56	100.37	0
1729785300	100.52	0.89	0.89	100.34	100.64	100.27	0
1729698900	99.63	-0.79	-0.79	100.01	100.05	99.59	0
1729612500	100.42	0.24	0.24	100.25	100.73	100.25	0
1729526100	100.18	-0.25	-0.25	100.51	100.55	100.11	0

Intesa Sanpaolo

Global Connectivity

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