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 (I07638)

1,007.01
-1.08
(-0.11%)
Closed January 05 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
17359233001007.01-1.08-0.111008.011008.131002.51101
17358369001008.090.120.011003.861008.891002.9636
17355777001007.970.880.091006.951008.181006.920
17353185001007.091.630.161006.411007.381002.245
17349729001005.460.140.011005.691005.83100110
17347137001005.32-0.15-0.011004.531005.57999.4617
17346273001005.47-2.42-0.241002.651007.991001.0832
17345409001007.894.010.401008.041008.081002.9533
17344545001003.88-4.28-0.421008.171008.321002.9520
17343681001008.160.660.071008.141008.161002.6165
17341089001007.5-0.14-0.011007.981007.991002.7920
17340225001007.641.820.181007.321007.981002.7615
17339361001005.820.120.011005.651005.941001.3282
17338497001005.73.770.381005.921005.921000.4349
17337633001001.93-3.34-0.331006.341006.441001.0627
17335041001005.271.710.171006.571006.571000.46110
17334177001003.563.330.331003.041003.611000.4928
17333313001000.230.950.101002.741003.07999.54114
1733244900999.28-2.3-0.231002.231002.59998.716
17331585001001.58-0.33-0.031001.851001.96996.5615
17328993001001.91-1.51-0.151001.591001.95996.6523
17328129001003.425.020.50998.581003.98997.37127
1732726500998.40.550.061001.421001.42995.6120
1732640100997.85-1.44-0.141002.871002.87997.6785
1732553700999.290.140.01999.621004.48998.5576
1732294500999.150.910.091002.511002.51996.4755
1732208100998.24-0.13-0.01997.94998.4997.790
1732121700998.371.80.181001.121001.72996.110
1732035300996.57-2.19-0.22998.08998.08993.9472
1731948900998.760.450.05998.471003.57997.12109
1731689700998.31-0.64-0.06999.991000.06997.7219
1731603300998.952.440.24995.981000.95995.9864
1731516900996.511.230.121000.081000.34994.9245
1731430500995.28-3.17-0.32995.621001.13995.2846
1731344100998.452.310.231000.731000.9599660
1731084900996.14-2.07-0.21995.851001.27994.5318
1730998500998.210.830.08996.031001.57995.9841
1730912100997.382.10.21999.19999.19993.5634
1730825700995.28-0.86-0.09997.83997.83992.3273
1730739300996.14-1.41-0.14997.66997.8992.1665
1730480100997.551.850.19996.95997.97996.690
1730393700995.72.970.30996.48996.85991.7515
1730307300992.73-5.87-0.59998.1998.25992.135
1730220900998.61.230.12998.15998.98993.8617
1730134500997.370.960.10999.12999.19996.880
1729871700996.41-37.13-3.59999.64999.64993.925
17297853001033.542.010.191035.36991035.451032.359915
17296989001031.53-0.96-0.091031.510321031.2938
17296125001032.49-1.27-0.121036.931037.091029.359977
17295261001033.76-4.12-0.401035.991036.041032.0783
17292669001037.886.240.601031.461037.881031.4698
17291805001031.640.940.091031.631031.71031.06105
17290941001030.70.530.051030.6310321029.57176
17290077001030.170.680.071029.461034.991029.4466
17289213001029.491.40.141029.35991029.751028.1733
17286621001028.09-0.82-0.081026.741028.931026.446
17285757001028.913.30.32103210321025.7279
17284893001025.6099-0.46-0.041024.631026.781024.369992
17284029001026.070.270.031023.431026.541022.8765
17283165001025.81.340.131026.931026.931022.82147
17280573001024.462.010.201026.171026.491022.9796

Your Recent History

Delayed Upgrade Clock