ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Intesa Sanpaolo

Intesa Sanpaolo (I07892)

44.00
0.88
(2.04%)
Closed June 20 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000EW
40000000EW
120000000EW
260000000EW
520000000EW
1560000000EW
2600000000EW

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
171881250043.120.10.2343.3943.3942.230
171872610043.021.43.3642.0543.3142.050
171863970041.6200.0041.9942.1841.010
171838050041.62-0.16-0.3842.2842.5740.980
171829410041.78-1.55-3.5842.9442.9441.5520
171820770043.330.551.2942.0643.8142.060
171812130042.78-1.69-3.8044.244.6942.720
171803490044.47-0.24-0.5444.2744.4744.150
171777570044.710.160.3644.7845.0544.190
171768930044.550.140.3244.7145.1444.230
171760290044.410.240.5444.1944.643.910
171751650044.17-2.12-4.5844.7444.9644.1520
171743010046.29-1.1-2.3247.947.946.170
171717090047.39-0.61-1.2747.9348.0647.180
1717084500480.420.8847.4348.647.430
171699810047.58-1.83-3.7049.6449.6447.570
171691170049.410.020.0449.8249.8249.220
171682530049.391.823.8348.2149.4148.010
171656610047.57-0.32-0.6747.1947.6146.40
171647970047.89-0.54-1.1248.2548.6347.550
171639330048.43-0.8-1.6349.6349.8548.030
171630690049.232.024.2849.2549.3948.550
171622050047.210.140.3048.2748.547.120
171596130047.071.423.1146.7247.4546.5255
171587490045.650.180.4045.7245.7244.730
171578850045.47-0.03-0.0746.1846.1845.080
171570210045.51.513.4344.1545.5244.080
171561570043.99-0.69-1.5444.3844.7843.860
171535650044.680.220.4945.0945.5944.660
171527010044.460.811.8644.1344.5443.910
171518370043.65-1.23-2.7444.744.743.2920
171509730044.88-0.35-0.7744.9645.444.680
171501090045.230.741.6645.5645.6545.030
171475170044.49-1-2.2045.7645.7644.260
171466530045.490.511.1344.6145.6544.260
171449250044.98-0.78-1.7046.0846.0844.760
171440610045.760.310.6845.3246.2745.15255
171414690045.450.992.2344.8445.8244.690
171406050044.46-0.89-1.9645.245.6443.35500
171397410045.35-1.67-3.5545.9446.1144.90
171388770047.020.761.6445.5747.6543.8620
171380130046.26-0.15-0.3246.2747.5345.920
171354210046.41-1.19-2.5046.446.8346.010
171345570047.6-1.08-2.2248.0348.0547.070
171336930048.68-0.09-0.1849.6649.7748.540
171328290048.77-1.25-2.5049.4350.748.020
171319650050.02-0.71-1.4050.7452.0649.830
171293730050.731.974.0450.0151.6850.0125
171285090048.760.410.8549.8149.8148.260
171276450048.351.122.3746.748.4246.320
171267810047.230.230.4946.7247.8446.720
1712591700470.491.0546.7947.946.570
171233250046.51-0.49-1.0446.947.0345.90
171224610047-0.92-1.9247.9147.9146.210
171215970047.92-0.5-1.0347.948.6247.590
171207330048.421.142.4148.6649.19480
171164490047.281.53.2846.9547.6546.360
171155850045.78-0.92-1.9746.6547.1645.780
171147210046.72.194.9245.6947.1445.690
171138570044.512.76.4642.0544.6541.810
171112650041.81-1.27-2.9542.7342.9741.70
171104010043.08-0.56-1.2844.2844.342.630
171095370043.640.40.9343.1143.8943.090

Your Recent History

Delayed Upgrade Clock