ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Intesa Sanpaolo

Intesa Sanpaolo (I08991)

1,023.98
2.60
(0.25%)
Closed July 06 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000EW
40000000EW
120000000EW
260000000EW
520000000EW
1560000000EW
2600000000EW

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17201949001023.982.60.251020.991028.891020.99224
17201085001021.38-2.92-0.291022.651025.291020.56296
17200221001024.33.010.291022.891028.321017.15331
17199357001021.292.970.291016.121022.161015.05489
17198493001018.32-1.71-0.171017.741023.771014.05393
17195901001020.03-0.54-0.051021.291021.341014.1389
17195037001020.571.810.181021.621022.111014.69284
17194173001018.76-3.84-0.381023.231023.231015.19250
17193309001022.63.880.381023.141023.141016.53380
17192445001018.722.490.251021.631021.791015.45222
17189853001016.23-1.36-0.131015.11017.31015.1229
17188989001017.59-1.9-0.191017.391017.81014.65128
17188125001019.494.570.451012.961019.731012.96176
17187261001014.92-0.24-0.0210171017.061010.21155
17186397001015.16-1.4-0.141017.21017.561009.52150
17183805001016.56-1.73-0.171018.121022.431011.13318
17182941001018.29-2.72-0.271023.051023.051015.09196
17182077001021.012.640.261019.081021.341013.48126
17181213001018.37-1.47-0.141014.581020.381012.61281
17180349001019.841.960.191015.861021.821014.11325
17177757001017.88-7-0.681019.591025.231016.71395
17176893001024.883.730.371019.891025.721018.95434
17176029001021.15-2.08-0.201019.121025.141018.64473
17175165001023.23-0.13-0.011023.161028.471017.51421
17174301001023.362.530.251017.031023.621016.47547
17171709001020.831.350.131019.731020.871014.2669
17170845001019.481.710.171018.111019.481012.1150
17169981001017.77-3.81-0.371021.771021.771013.05116
17169117001021.585.830.571016.261022.761015.77171
17168253001015.75-1.08-0.111013.931021.391013.5233
17165661001016.83-1.6-0.161015.871016.911012.23206
17164797001018.43-1.28-0.131015.481019.961013.9377
17163933001019.71-1.36-0.131020.231020.251014.52172
17163069001021.075.380.5310211021.41014.78157
17162205001015.69-5.87-0.571016.521020.561015.66124
17159613001021.563.070.301018.181024.11016.01221
17158749001018.49-3.46-0.341024.731024.951018.06164
17157885001021.957.580.751014.221021.951014.01306
17157021001014.37-2.28-0.221014.061020.271014.06134
17156157001016.650.270.031019.191019.921013.72122
17153565001016.380.490.051016.661019.891012.72223
17152701001015.89-0.43-0.041019.221019.221011.81281
17151837001016.322.220.221015.741019.861011.59235
17150973001014.1-2.52-0.251018.391023.831012.71175
17150109001016.625.360.531009.641021.861009.64230
17147517001011.26-0.58-0.061006.441011.831006.25228
17146653001011.840.870.091011.071013.31006.06251
17144925001010.97-3.9-0.381015.091017.871005.686
17144061001014.873.120.311007.631015.141007.6397
17141469001011.750.870.091011.531011.981005.45
17140605001010.88-1.89-0.191013.21013.271005.066
17139741001012.77-0.15-0.011008.641014.841006.1668
17138877001012.923.60.361012.261013.031006.3965
17138013001009.327.670.771008.551009.321001.9681
17135421001001.65-3.71-0.371007.441008.221000.8882
17134557001005.36-2.74-0.271008.681009.061001.86107
17133693001008.13.880.39998.641008.1998.6498
17132829001004.22-0.99-0.101002.681008.62998.4778
17131965001005.21-6.59-0.651009.861009.981005.21188
17129373001011.85.110.511004.521014.031004.52202
17128509001006.690.160.021005.271007.881004.18196
17127645001006.53-0.93-0.091008.011009.341005.24142
17126781001007.46-3.49-0.351009.231009.41006.21181
17125917001010.95-1.33-0.131011.471011.621007.54200

Your Recent History

Delayed Upgrade Clock