ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Intesa Sanpaolo

Intesa Sanpaolo (I08946)

103.99
0.07
(0.07%)
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
1718812500103.920.060.06103.88103.92103.830
1718726100103.860.050.05103.86103.86103.810
1718639700103.810.150.14103.73103.82103.680
1718380500103.66-0.17-0.16103.81103.81102.89390
1718294100103.83-0.02-0.02103.88103.88103.820
1718207700103.850.060.06103.85103.85103.820
1718121300103.79-0.06-0.06103.82103.86103.08925
1718034900103.85-0.01-0.01103.85103.85103.850
1717775700103.860.020.02103.89103.89103.860
1717689300103.840.030.03103.83103.87103.810
1717602900103.810.030.03103.79103.83103.780
1717516500103.78-0.93-0.89103.79103.81103.770
1717430100104.710.050.05104.69105.44104.67425
1717170900104.66-0.02-0.02104.66104.7104.660
1717084500104.680.150.14104.58104.68104.580
1716998100104.53-0.03-0.03104.58104.62104.530
1716911700104.560.020.02104.57104.61104.560
1716825300104.5400.00104.53104.57104.520
1716566100104.540.040.04104.46104.54104.460
1716479700104.50.030.03104.53104.56104.50
1716393300104.47-0.01-0.01104.5104.53104.470
1716306900104.480.010.01104.48104.52104.470
1716220500104.47-0.01-0.01104.54104.54104.470
1715961300104.480.030.03104.46104.51104.460
1715874900104.450.10.10104.4104.46104.40
1715788500104.350.030.03104.35104.4104.350
1715702100104.320.110.11104.25104.32104.250
1715615700104.210.030.03104.2104.25104.180
1715356500104.180.050.05104.15104.23104.150
1715270100104.13-0.03-0.03104.15104.17104.130
1715183700104.16-0.23-0.22104.42104.42103.881500
1715097300104.390.090.09104.37104.39104.350
1715010900104.3-0.05-0.05104.39104.42104.30
1714751700104.35-0.05-0.05104.42104.45104.350
1714665300104.4-0.79-0.75104.38104.42104.380
1714492500105.190.020.02105.18105.22105.180
1714406100105.170.060.06105.17105.2105.110
1714146900105.110.070.07105.07105.12105.070
1714060500105.040.040.04105.06105.09105.040
171397410010500.00105.04105.061050
17138877001050.10.10104.95105.02104.950
1713801300104.90.190.18104.98105.37104.86380
1713542100104.710.010.01104.69105.21104.651100
1713455700104.70.090.09104.63104.71104.630
1713369300104.610.120.11104.59104.65104.580
1713282900104.49-0.05-0.05104.48104.53104.480
1713196500104.540.090.09104.5104.59104.50
1712937300104.45-0.02-0.02104.46104.52104.450
1712850900104.47-0.13-0.12104.66104.66104.460
1712764500104.60.090.09104.58104.62104.530
1712678100104.51-0.01-0.01104.56104.58104.50
1712591700104.520.060.06104.51104.54104.50
1712332500104.46-0.06-0.06104.43104.5104.420
1712246100104.52-0.87-0.83104.52104.55104.510
1712159700105.390.120.11105.36105.41105.340
1712073300105.270.170.16105.22105.36105.220
1711644900105.10.040.04105.11105.15105.10
1711558500105.060.040.04105.08105.1105.060
1711472100105.020.090.09104.97105.04104.970
1711385700104.930.10.10104.85104.97104.850
1711126500104.830.050.05104.76104.85104.760
1711040100104.780.080.08104.76104.79104.710
1710953700104.70.080.08104.75105.21104.651950

Your Recent History

Delayed Upgrade Clock