Intesa Sanpaolo Historical Data - I09517 | 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 (I09517)
Intesa Sanpaolo (I09517) Historical

Intesa Sanpaolo (I09517)

55.27

-0.32

(-0.58%)

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	55.27	-0.32	-0.58	55.64	56.38	55.01	0
1734022500	55.59	1.33	2.45	55.99	55.99	55.16	0
1733936100	54.26	1.29	2.44	53.72	54.53	53.02	0
1733849700	52.97	-0.51	-0.95	52.97	53.6	52.03	0
1733763300	53.48	-1.25	-2.28	55.5	55.52	53.25	0
1733504100	54.73	1	1.86	54.46	55.77	54.03	0
1733417700	53.73	3.84	7.70	50.69	53.77	50.69	0
1733331300	49.89	1.5	3.10	49.63	51.27	49.63	0
1733244900	48.39	2.63	5.75	47.39	49	47.39	0
1733158500	45.76	0.42	0.93	44.08	46.53	43.31	0
1732899300	45.34	0.8	1.80	44.15	45.34	43.37	0
1732812900	44.54	1.34	3.10	43.92	45.03	43.76	0
1732726500	43.2	-0.98	-2.22	42.94	43.21	40.9	0
1732640100	44.18	-1.75	-3.81	43.64	45.42	42.86	0
1732553700	45.93	-0.17	-0.37	47.24	47.24	44.82	0
1732294500	46.1	1.42	3.18	46.33	46.33	42.73	0
1732208100	44.68	-0.09	-0.20	43.74	45.13	42.06	0
1732121700	44.77	-0.22	-0.49	45.99	46.45	44	0
1732035300	44.99	-3.15	-6.54	48.09	48.09	41.45	0
1731948900	48.14	-0.72	-1.47	48.75	49.04	46.56	0
1731689700	48.86	-1.13	-2.26	48.93	50.8	48.6	0
1731603300	49.99	4.47	9.82	46.52	50.09	46.02	0
1731516900	45.52	0.21	0.46	45.08	46.64	44.3	0
1731430500	45.31	-5.17	-10.24	48.39	49.02	45.09	0
1731344100	50.48	3.71	7.93	49.09	50.79	48.39	0
1731084900	46.77	-1.55	-3.21	46.85	47.31	45.42	0
1730998500	48.32	0.39	0.81	49.63	50.78	48	0
1730912100	47.93	-4.05	-7.79	53.63	55.83	47.36	0
1730825700	51.98	-0.89	-1.68	52.74	53.73	51.25	0
1730739300	52.87	-1.11	-2.06	53.72	54.78	52.87	0
1730480100	53.98	3.46	6.85	51.2	54.32	51.2	0
1730393700	50.52	-2.44	-4.61	50.95	52.21	49.48	0
1730307300	52.96	-3.42	-6.07	54.13	54.21	51.54	0
1730220900	56.38	-0.66	-1.16	58.62	58.74	56.08	0
1730134500	57.04	2.15	3.92	56.17	57.12	54.53	0
1729871700	54.89	0.11	0.20	54.9	55.92	54.18	0
1729785300	54.78	0.3	0.55	55.89	57.04	54.78	0
1729698900	54.48	-0.53	-0.96	55.43	55.55	54.16	0
1729612500	55.01	-1.93	-3.39	55.83	56.52	53.25	0
1729526100	56.94	-1.89	-3.21	58.84	59.21	56.85	0
1729266900	58.83	1.26	2.19	57.72	58.96	57.64	0
1729180500	57.57	2.65	4.83	55.94	58.49	55.94	0
1729094100	54.92	0.25	0.46	53.44	55.16	52.85	0
1729007700	54.67	-0.33	-0.60	55.11	56.43	53.91	0
1728921300	55	3.09	5.95	52.97	55	52.37	0
1728662100	51.91	1.66	3.30	50.36	52.17	49.8	0
1728575700	50.25	0.83	1.68	50.22	50.54	49.15	0
1728489300	49.42	1.45	3.02	47.92	49.42	47.1	0
1728402900	47.97	-0.63	-1.30	47.93	48.98	46.49	0
1728316500	48.6	1.39	2.94	47.93	48.81	46.23	0
1728057300	47.21	2.91	6.57	45.07	47.65	45.07	0
1727970900	44.3	-3.77	-7.84	47.67	47.67	44.19	0
1727884500	48.07	-0.88	-1.80	48.66	50.22	46.91	0
1727798100	48.95	-3.07	-5.90	51.99	52.1	48.38	0
1727711700	52.02	-4.71	-8.30	55.05	55.05	51.61	0
1727452500	56.73	2.85	5.29	55.35	56.82	54.72	0
1727366100	53.88	3.84	7.67	52.51	54.48	52.37	0
1727279700	50.04	-0.32	-0.64	49.52	51.08	49.14	0
1727193300	50.36	1.27	2.59	50.57	50.9	49.63	0
1727106900	49.09	-0.32	-0.65	49.23	49.71	47.99	0
1726847700	49.41	-1.71	-3.35	50.67	51.12	49.15	0
1726761300	51.12	2.47	5.08	50.83	51.46	49.7	0
1726674900	48.65	-1.16	-2.33	50.07	50.07	48.56	0
1726588500	49.81	1.62	3.36	49.39	50.79	48.99	0
1726502100	48.19	0.07	0.15	48.2	49.35	47.38	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