ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Intesa Sanpaolo

Intesa Sanpaolo (I07589)

968.96
-3.26
(-0.34%)
Closed March 05 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
1741107300972.224.10.42973.74974.38965.6764
1741020900968.12-3.4-0.35975.06979.72967.3665
1740761700971.52-0.67-0.07975.81975.81967.8986
1740675300972.193.40.35967.56972.31967.5627
1740588900968.79-3.26-0.34972.76973.08967.2925
1740502500972.050.790.08965.34978.51965.1263
1740416100971.260.860.09964.1971.3964.162
1740156900970.42.30.24967.73970.4962.5519
1740070500968.10.850.09967.87968.12961.349
1739984100967.25-2.3-0.24969.68969.68961.3915
1739897700969.55-1.6-0.16964.9970.03963.4669
1739811300971.15-0.18-0.02974.46974.51964.6943
1739552100971.331.090.11970.31976.81964.1667
1739465700970.245.880.61968.13970.28961.3336
1739379300964.36-5.05-0.52970970.17961.9357
1739292900969.41-0.76-0.08970.05970.05962.8425
1739206500970.170.450.05969.45970.17962.9915
1738947300969.720.120.01963.53969.87962.9456
1738860900969.63.120.32966.93969.696022
1738774500966.481.90.20965.8966.9959.9729
1738688100964.58-1.17-0.12963.64964.58956.4453
1738601700965.750.860.09958.8966.33958.842
1738342500964.896.940.72963.9965.23959.3236
1738256100957.951.50.16956.88957.97955.9370
1738169700956.451.860.19959.46959.71954.7457
1738083300954.590.380.04953.17954.7953.175
1737996900954.210.320.03952.14954.74952.1484
1737737700953.89-4.84-0.50954.31954.3195322
1737651300958.731.070.11952.34958.82952.3420
1737564900957.664.620.48953.06958.9952.7634
1737478500953.040.20.02952.3953.97951.6770
1737392100952.84-2.56-0.27953.53953.55951.4126
1737132900955.43.270.34949.61955.49949.6114
1737046500952.13-0.03-0.00952.42952.49948.9210
1736960100952.161.960.21945.58952.16945.0853
1736873700950.20.120.01950.49950.94944.8477
1736787300950.082.720.29951.21951.21942.825
1736528100947.36-4.02-0.42951.12951.18944.6915
1736441700951.380.460.05950.5951.38945.1820
1736355300950.922.550.27951.39951.69945.2548
1736268900948.37-0.98-0.10950.69951.21944.6746
1736182500949.35-0.74-0.08950.68950.78948.990
1735923300950.092.760.29952.43952.43945.7118
1735836900947.33-1.13-0.12948.88949.01946.2322
1735577700948.46-1-0.11949.84950.81944.845
1735318500949.4600.00950.38950.38949.240
1734972900949.46-0.98-0.10950.8950.8948.710
1734713700950.440.080.01948.84950.5948.080
1734627300950.36-1.63-0.17951.27951.83949.640
1734540900951.991.960.21952.29952.83946.645
1734454500950.03-0.54-0.06954.25954.4946.0535
1734368100950.57-3-0.31948.83952.68948.6918
1734108900953.57-2.25-0.24956.55956.55948.7412
1734022500955.82-0.85-0.09957.38957.38950.1227
1733936100956.670.170.02956.89956.89950.5833
1733849700956.50.80.08955.75956.5949.9740
1733763300955.71.340.14955.26955.74948.9919
1733504100954.362.310.24954.31955.17948.2816
1733417700952.051.320.14952952.88946.7345

Your Recent History

Delayed Upgrade Clock