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

Intesa Sanpaolo (I06611)

1,018.09
-1.53
( -0.15% )
Updated: 10:09:10
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000EW
40000000EW
120000000EW
260000000EW
520000000EW
1560000000EW
2600000000EW

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17401569001019.620.070.011019.421019.621017.440
17400705001019.5500.001019.371019.551017.520
17399841001019.5510.1010151019.55101510
17398977001018.55-0.38-0.041018.961018.961013.9360
17398113001018.930.10.011018.851018.931016.850
17395521001018.830.140.011018.761018.831016.770
17394657001018.690.190.021018.661018.691016.680
17393793001018.54.250.421018.451018.51016.50
17392929001014.25-4.11-0.401018.381018.381014.250
17392065001018.360.080.011016.31018.361016.30
17389473001018.280.130.011018.181018.281016.190
17388609001018.150.20.021018.11018.161016.110
17387745001017.95-1.15-0.111017.881017.951015.910
17386881001019.12.320.231018.791019.111013.3510
17386017001016.782.120.211016.721016.81014.770
17383425001014.66-1.91-0.191016.581016.661014.590
17382561001016.570.270.031016.461016.581014.470
17381697001016.30.090.011016.221016.31011.2440
17380833001016.2120.201016.141016.211014.150
17379969001014.21-1.74-0.171016.021016.211011.0215
17377377001015.950.040.001015.981016.011013.980
17376513001015.912.370.231013.861015.911010.910
17375649001013.5400.001013.541013.541013.540
17374785001013.54-1.93-0.191015.551015.551013.540
17373921001015.470.120.011015.431015.491013.430
17371329001015.350.050.001015.381015.41013.370
17370465001015.30.260.031015.251015.31013.250
17369601001015.045.050.501015.061015.061013.010
17368737001009.99-4.87-0.481009.941009.991009.940
17367873001014.865.080.501014.861014.871009.8320
17365281001009.78-4.91-0.481009.761009.781009.7625
17364417001014.690.210.021014.721014.721012.670
17363553001014.480.080.011014.481014.481012.450
17362689001014.40.130.011014.351014.41012.350
17361825001014.270.030.001012.321014.31012.270
17359233001014.24-1.85-0.181014.261014.261012.250
17358369001016.090.190.021014.091016.091012.090
17355777001015.92.320.231013.731015.911011.730
17353185001013.580.20.021013.591013.71011.590
17349729001013.380.120.011013.251013.421011.250
17347137001013.260.310.031013.031013.291008.0950
17346273001012.950.220.021012.921012.981010.940
17345409001012.730.110.011012.71012.731007.7540
17344545001012.620.090.011012.611012.621010.60
17343681001012.532.080.211012.521012.531007.5220
17341089001010.45-1.96-0.191012.491012.491010.440
17340225001012.410.30.031012.311012.411010.310
17339361001012.110.080.011012.11012.131007.120
17338497001012.030.120.011011.971012.031009.970
17337633001011.910.130.011011.861011.981009.870
17335041001011.780.10.011011.751011.811009.750
17334177001011.680.250.021011.641011.731009.640
17333313001011.430.040.001011.471011.51009.470
17332449001011.390.030.001011.421011.51006.4775
17331585001011.362.080.211009.381011.421009.360
17328993001009.28-1.84-0.181011.191011.241009.230
17328129001011.120.240.021011.11011.121006.1315
17327265001010.880.040.001010.881010.931008.850
17326401001010.84-0.07-0.011010.981011.021008.840
17325537001010.91-0.01-0.0010111011.051008.910

Your Recent History

Delayed Upgrade Clock