Intesa Sanpaolo Historical Data - I09232 | 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 (I09232)
Intesa Sanpaolo (I09232) Historical

Intesa Sanpaolo (I09232)

100.05

-0.02

(-0.02%)

Closed 16 February 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
1739552100	100.05	-0.02	-0.02	100.1	100.24	100.04	0
1739465700	100.07	0.48	0.48	99.91	100.11	99.88	0
1739379300	99.59	0.09	0.09	99.58	99.64	99.54	0
1739292900	99.5	-0.59	-0.59	100.05	100.05	99.39	0
1739206500	100.09	0.16	0.16	100.03	100.18	100.03	0
1738947300	99.93	-0.19	-0.19	100.02	100.18	99.91	0
1738860900	100.12	0.36	0.36	99.8	100.12	99.77	0
1738774500	99.76	-0.14	-0.14	99.87	99.88	99.59	0
1738688100	99.9	0.06	0.06	99.86	100.01	99.83	0
1738601700	99.84	-2.04	-2.00	99.97	100.02	99.59	0
1738342500	101.88	0.21	0.21	101.7	101.88	101.67	0
1738256100	101.67	0.27	0.27	101.42	101.69	101.4	0
1738169700	101.4	0.03	0.03	101.39	101.44	101.38	0
1738083300	101.37	0	0.00	101.43	101.45	101.31	0
1737996900	101.37	0.19	0.19	101.31	101.49	101.31	0
1737737700	101.18	-0.13	-0.13	101.35	101.35	101.13	0
1737651300	101.31	0.54	0.54	100.98	101.33	100.98	0
1737564900	100.77	0.01	0.01	100.74	100.87	100.73	0
1737478500	100.76	-0.08	-0.08	100.7	100.77	100.67	0
1737392100	100.84	0.15	0.15	100.79	101.04	100.58	0
1737132900	100.69	0.1	0.10	100.65	100.77	100.65	0
1737046500	100.59	-0.19	-0.19	100.84	100.9	100.54	0
1736960100	100.78	0.21	0.21	100.62	100.78	100.58	0
1736873700	100.57	0.22	0.22	100.6	100.6	100.46	0
1736787300	100.35	0.15	0.15	100.55	100.55	100.27	0
1736528100	100.2	0.16	0.16	99.89	100.41	99.82	0
1736441700	100.04	0.16	0.16	99.79	100.05	99.79	0
1736355300	99.88	-0.01	-0.01	99.88	100.03	99.73	0
1736268900	99.89	0	0.00	99.76	99.95	99.76	0
1736182500	99.89	0.78	0.79	99.73	100.1	99.49	0
1735923300	99.11	-0.15	-0.15	99.25	99.25	98.99	0
1735836900	99.26	-0.31	-0.31	99.53	99.96	99.11	160
1735577700	99.57	0.2	0.20	99.34	99.61	99.34	0
1735318500	99.37	0.21	0.21	99.58	99.76	99.32	0
1734972900	99.16	-0.44	-0.44	99.7	99.7	99.01	0
1734713700	99.6	0.59	0.60	98.87	99.68	98.74	0
1734627300	99.01	-0.04	-0.04	98.88	99.34	98.88	0
1734540900	99.05	0.35	0.35	98.95	99.05	98.8	0
1734454500	98.7	0.21	0.21	98.55	98.73	98.53	0
1734368100	98.49	-1.41	-1.41	99.66	99.75	98.29	20
1734108900	99.9	0.27	0.27	99.74	100.17	99.72	0
1734022500	99.63	0.25	0.25	99.47	99.63	99.41	0
1733936100	99.38	-0.01	-0.01	99.34	99.56	99.29	0
1733849700	99.39	0.47	0.48	99.1	99.39	98.44	0
1733763300	98.92	0.44	0.45	98.83	99.05	98.7	0
1733504100	98.48	0.13	0.13	98.43	98.96	98.36	0
1733417700	98.35	0.27	0.28	97.99	98.35	97.92	0
1733331300	98.08	0.52	0.53	97.6	98.45	97.6	0
1733244900	97.56	0.06	0.06	97.54	97.77	97.43	0
1733158500	97.5	0.03	0.03	97.14	98.04	97.03	0
1732899300	97.47	0.25	0.26	97.08	97.5	96.81	0
1732812900	97.22	-0.03	-0.03	97.67	97.77	97.18	0
1732726500	97.25	-0.01	-0.01	97.23	97.25	96.99	0
1732640100	97.26	-0.8	-0.82	97.4	97.46	97.09	0
1732553700	98.06	0.44	0.45	98.55	98.55	97.8	0
1732294500	97.62	0.17	0.17	97.74	97.85	96.94	0
1732208100	97.45	-0.25	-0.26	97.52	97.65	97.24	0
1732121700	97.7	-0.35	-0.36	98.25	98.25	97.65	0
1732035300	98.05	-0.37	-0.38	98.47	98.54	97.64	0
1731948900	98.42	-0.03	-0.03	98.62	98.78	98.18	0

Intesa Sanpaolo

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