Intesa Sanpaolo Historical Data - I09342 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09342)
Intesa Sanpaolo (I09342) Historical

Intesa Sanpaolo (I09342)

103.20

0.00

(0.00%)

Closed 22 June 1:30AM

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
1718985300	103.2	0	0.00	103.2	103.2	103.2	0
1718898900	103.2	0	0.00	103.2	103.2	103.2	0
1718812500	103.2	0	0.00	103.2	103.2	103.2	0
1718726100	103.2	0	0.00	103.2	103.2	103.2	0
1718639700	103.2	0.01	0.01	103.2	103.2	103.2	0
1718380500	103.19	0.01	0.01	103.19	103.19	103.19	0
1718294100	103.18	0.03	0.03	103.18	103.18	103.18	0
1718207700	103.15	0.01	0.01	103.15	103.15	103.15	0
1718121300	103.14	0.02	0.02	103.14	103.15	103.14	0
1718034900	103.12	0	0.00	103.12	103.12	103.12	0
1717775700	103.12	0.02	0.02	103.11	103.12	103.11	0
1717689300	103.1	0.03	0.03	103.1	103.1	103.1	0
1717602900	103.07	0.01	0.01	103.07	103.07	103.07	0
1717516500	103.06	0.01	0.01	103.06	103.06	103.06	0
1717430100	103.05	0.03	0.03	103.05	103.05	103.05	0
1717170900	103.02	0.01	0.01	103.03	103.03	103.02	0
1717084500	103.01	0.04	0.04	103.01	103.01	103.01	0
1716998100	102.97	0.01	0.01	102.98	102.98	102.97	0
1716911700	102.96	0.02	0.02	102.96	102.96	102.96	0
1716825300	102.94	0.07	0.07	102.92	102.94	102.92	0
1716566100	102.87	0.01	0.01	102.85	102.89	102.85	0
1716479700	102.86	0.02	0.02	102.88	102.88	102.84	0
1716393300	102.84	0	0.00	102.85	102.85	102.83	0
1716306900	102.84	0.01	0.01	102.82	102.84	102.82	0
1716220500	102.83	0.02	0.02	102.85	102.85	102.83	0
1715961300	102.81	0	0.00	102.83	102.83	102.81	0
1715874900	102.81	-0.47	-0.46	102.81	102.81	102.81	0
1715788500	103.28	0.06	0.06	103.25	103.28	103.25	0
1715702100	103.22	0.02	0.02	103.23	103.23	103.21	0
1715615700	103.2	0.05	0.05	103.18	103.2	103.16	0
1715356500	103.15	0.18	0.17	102.63	103.21	102.63	96
1715270100	102.97	0.08	0.08	102.94	102.98	102.91	0
1715183700	102.89	0.11	0.11	102.82	102.89	102.81	0
1715097300	102.78	0.12	0.12	102.71	102.78	102.66	0
1715010900	102.66	0.49	0.48	102.59	102.69	102.59	0
1714751700	102.17	-0.04	-0.04	102.52	102.52	102.14	0
1714665300	102.21	-0.06	-0.06	102.37	102.51	101.97	18
1714492500	102.27	0.03	0.03	102.36	102.38	102.25	0
1714406100	102.24	0.25	0.25	102.23	102.31	102.22	0
1714146900	101.99	0.26	0.26	101.91	102.03	101.82	0
1714060500	101.73	-0.07	-0.07	101.86	101.86	101.51	0
1713974100	101.8	-0.07	-0.07	101.85	101.87	101.71	0
1713887700	101.87	0.26	0.26	101.67	101.9	101.67	0
1713801300	101.61	0.27	0.27	101.55	101.61	101.07	0
1713542100	101.34	0.31	0.31	100.86	101.36	100.86	0
1713455700	101.03	0.09	0.09	100.79	101.08	100.79	0
1713369300	100.94	-0.46	-0.45	100.76	101.66	100.73	58
1713282900	101.4	-0.06	-0.06	101.17	101.76	100.88	100
1713196500	101.46	0.12	0.12	101.65	101.65	101.38	0
1712937300	101.34	0.97	0.97	101.17	101.8	101.17	14
1712850900	100.37	0.17	0.17	100.15	100.92	100.15	0
1712764500	100.2	-0.94	-0.93	101.01	101.31	100.06	0
1712678100	101.14	-0.46	-0.45	101.48	101.64	101.08	0
1712591700	101.6	0.01	0.01	101.69	101.82	101.58	0
1712332500	101.59	-0.65	-0.64	102.13	102.16	101.56	0
1712246100	102.24	0.21	0.21	102.08	102.27	102.08	0
1712159700	102.03	0.08	0.08	101.97	102.11	101.9	0
1712073300	101.95	-0.25	-0.24	102.19	102.2	101.95	0
1711644900	102.2	-0.05	-0.05	102.28	102.28	102.2	0
1711558500	102.25	0.19	0.19	102.08	102.26	102.03	0
1711472100	102.06	0.16	0.16	102.2	102.2	102.04	0
1711385700	101.9	0.06	0.06	101.88	101.99	101.78	0
1711126500	101.84	0.16	0.16	101.46	101.94	101.46	0

Intesa Sanpaolo

Quebec Rare Earth Elements (QB)

BNP Paribas Easy Low Car...

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