Intesa Sanpaolo Historical Data - I09518 | 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 (I09518)
Intesa Sanpaolo (I09518) Historical

Intesa Sanpaolo (I09518)

72.68

0.00

(0.00%)

Closed 31 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
1738256100	72.68	1.13	1.58	72.01	73.02	71.12	0
1738169700	71.55	2.47	3.58	70.19	72.44	69.36	10
1738083300	69.08	-1.27	-1.81	70.39	73.71	69.08	0
1737996900	70.35	0.7	1.01	66.56	71.59	65.98	0
1737737700	69.65	0.69	1.00	71.84	73.38	69.05	56
1737651300	68.96	0.61	0.89	66.65	68.96	64.92	0
1737564900	68.35	0	0.00	68.35	68.35	68.35	0
1737478500	68.35	-2.12	-3.01	69.12	69.18	66.69	0
1737392100	70.47	0.18	0.26	70.92	72.41	68.97	5
1737132900	70.29	6.35	9.93	66.06	70.46	66.06	0
1737046500	63.94	1.11	1.77	65.55	66.44	63.7	10
1736960100	62.83	6.3	11.14	57.53	62.83	57.12	0
1736873700	56.53	3.66	6.92	55.05	57.29	55.05	10
1736787300	52.87	-3.99	-7.02	55.07	55.07	51.04	200
1736528100	56.86	-2.52	-4.24	59.16	60.33	56.7	0
1736441700	59.38	3.29	5.87	54.07	59.84	54.07	0
1736355300	56.09	1.17	2.13	55.36	58.33	53.89	2377
1736268900	54.92	1.94	3.66	50.47	54.92	48.73	220
1736182500	52.98	6.05	12.89	49.15	53.19	47.39	0
1735923300	46.93	-2.32	-4.71	48.56	48.69	46.47	0
1735836900	49.25	1.41	2.95	50.06	50.06	43.88	5
1735577700	47.84	0.21	0.44	46.49	49.47	45.97	0
1735318500	47.63	3.49	7.91	44.47	47.85	44.47	0
1734972900	44.14	-0.46	-1.03	43.46	45.1	42.48	0
1734713700	44.6	-0.83	-1.83	41.56	44.75	40.38	5
1734627300	45.43	-6.67	-12.80	46.97	49.03	44.41	0
1734540900	52.1	1.02	2.00	51.09	52.96	49.89	0
1734454500	51.08	-4.64	-8.33	53.14	53.8	50.52	200
1734368100	55.72	-1.19	-2.09	57.73	58.5	55	0
1734108900	56.91	-0.43	-0.75	57.27	58.51	56.5	0
1734022500	57.34	1.89	3.41	57.91	57.91	56.73	0
1733936100	55.45	1.84	3.43	54.63	55.81	53.7	0
1733849700	53.61	-0.74	-1.36	53.61	54.54	52.27	0
1733763300	54.35	-1.81	-3.22	57.29	57.29	53.99	0
1733504100	56.16	1.42	2.59	55.75	57.66	55.18	110
1733417700	54.74	5.33	10.79	50.48	54.83	50.48	200
1733331300	49.41	2.04	4.31	49.11	51.31	49.11	10
1733244900	47.37	3.52	8.03	46.07	48.19	46.07	40
1733158500	43.85	0.61	1.41	41.56	44.84	40.54	0
1732899300	43.24	1.04	2.46	41.69	43.24	40.69	0
1732812900	42.2	1.74	4.30	41.4	42.86	41.17	0
1732726500	40.46	-1.31	-3.14	40.12	40.51	37.4	0
1732640100	41.77	-2.31	-5.24	41.04	43.42	39.96	10
1732553700	44.08	-0.25	-0.56	45.89	45.89	42.66	0
1732294500	44.33	1.84	4.33	44.68	44.68	39.88	0
1732208100	42.49	-0.09	-0.21	41.23	43.05	38.99	5
1732121700	42.58	-0.28	-0.65	44.36	44.79	41.5	0
1732035300	42.86	-4.33	-9.18	47.12	47.12	38	1405
1731948900	47.19	-1	-2.08	48.09	48.39	45	0
1731689700	48.19	-1.61	-3.23	48.3	50.85	47.83	10
1731603300	49.8	6	13.70	45.16	49.95	44.38	20
1731516900	43.8	0.37	0.85	43.13	45.23	42.11	30
1731430500	43.43	-7.35	-14.47	47.93	48.76	43.21	100
1731344100	50.78	5.08	11.12	48.86	51.2	47.96	20
1731084900	45.7	-2.15	-4.49	45.8	46.5	43.82	0
1730998500	47.85	0.53	1.12	49.62	51.29	47.41	0
1730912100	47.32	-5.78	-10.89	55.53	58.63	46.48	100
1730825700	53.1	-1.29	-2.37	54.14	55.63	52.05	0
1730739300	54.39	-1.62	-2.89	55.62	57.16	54.39	0
1730480100	56.01	4.94	9.67	52.09	56.49	52.09	0
1730393700	51.07	-3.59	-6.57	51.7	53.51	49.58	0

Intesa Sanpaolo

Societe Generale Effekten

Vontobel Financial Produ...

Vontobel Financial Produ...

BNP Paribas Issuance

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