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

Intesa Sanpaolo (I06603)

969.83
-0.43
(-0.04%)
Closed August 08 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000EW
40000000EW
120000000EW
260000000EW
520000000EW
1560000000EW
2600000000EW

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
1723046100970.266.270.65964.48975.14960.6915
1722959700963.99-0.42-0.04964.4965.44962.140
1722873300964.41-11.87-1.22972.7972.7963.410
1722614100976.280.50.05976.72979.11974.220
1722527700975.78-0.35-0.04975.81976.26968.5625
1722441300976.131.570.16974.85976.41970.5410
1722354900974.561.40.14974.16974.56968.2910
1722268500973.162.820.29973.42974.09972.640
1722009300970.341.880.19969.74970.69968.430
1721922900968.462.190.23968.05968.75963.8810
1721836500966.271.940.20965.91966.49959.6425
1721750100964.331.510.16961.74964.59961.570
1721663700962.82-0.66-0.07964.68964.68962.580
1721404500963.480.50.05962.63963.48957.0610
1721318100962.982.270.24962.74963.18962.10
1721231700960.711.750.18957.54960.86953.7410
1721145300958.96-1.52-0.16958.68959.97954.3327
1721058900960.48-3.6-0.37963.3963.38959.820
1720799700964.080.040.00965.41965.41958.593
1720713300964.041.680.17958.41964.08957.30
1720626900962.368.040.84955.42962.5955.2723
1720540500954.32-2.43-0.25956.82956.91954.250
1720454100956.75-1.19-0.12958.86958.86956.340
1720194900957.943.490.37955.4957.99955.40
1720108500954.451.920.20955.24955.24948.986
1720022100952.533.980.42950.07952.63949.370
1719935700948.55-1.85-0.19949.98949.98948.270
1719849300950.44.150.44952.22953946.0614
1719590100946.25-2.59-0.27948.81949.66946.180
1719503700948.84-4.43-0.46953.26953.26945.1230
1719417300953.27-1.29-0.14954.34955.19948.925
1719330900954.562.040.21954.49955.69953.620
1719244500952.52-0.39-0.04952.42952.69946.1925
1718985300952.911.470.15952.16954.04946.896
1718898900951.444.330.46948.74951.5948.30
1718812500947.11-0.71-0.07948.63948.63946.620
1718726100947.825.250.56943.4947.82942.730
1718639700942.57-4.06-0.43947.48947.48942.020
1718380500946.63-3.33-0.35949.75950.31945.420
1718294100949.960.70.07952.83952.83949.80
1718207700949.265.440.58949.16949.96947.3120
1718121300943.82-7.82-0.82953.11953.11941.3685
1718034900951.64-2.76-0.29951.67952.55944.5713
1717775700954.4-5.85-0.61960.24962.54951.0867
1717689300960.25-1.43-0.15961.69963.4959.930
1717602900961.680.570.06962.66963.11961.160
1717516500961.11-0.65-0.07961.41964.31955.4770
1717430100961.764.440.46959.58961.76952.37137
1717170900957.321.020.11956.26957.48954.420
1717084500956.32.880.30954.03961.97954.036
1716998100953.42-5.3-0.55956.56957.55949.252
1716911700958.72-0.34-0.04959.76960.39953.4811
1716825300959.064.60.48955.14959.31950.0310
1716566100954.460.050.01953.29955.89953.020
1716479700954.41-6-0.62959.37959.37951.0815
1716393300960.41-0.89-0.09960.31962.52952.9540
1716306900961.30.860.09959.12961.41956.490
1716220500960.44-0.8-0.08959.09961.75955.476
1715961300961.24-0.03-0.00963.53963.53957.660
1715874900961.27-3.08-0.32964.46964.89958.0620
1715788500964.356.420.67952.64964.45952.6423
1715702100957.930.080.01959.2959.2952.617
1715615700957.85-0.28-0.03957.81957.89954.890
1715356500958.134.120.43956.79958.86955.490
1715270100954.013.230.34953.08954.01949.250
1715183700950.78-0.15-0.02951.96952.48945.6620

Your Recent History

Delayed Upgrade Clock