ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Intesa Sanpaolo

Intesa Sanpaolo (I08999)

1,068.39
-4.15
(-0.39%)
Closed March 19 12:30PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000EW
40000000EW
120000000EW
260000000EW
520000000EW
1560000000EW
2600000000EW

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

DateCloseChangeChange %OpenHighLowVolume
17423169001072.5412.441.171067.191072.811064.27387
17422305001060.13.560.341052.451061.681052.45394
17419713001056.548.410.801042.11057.511042.1208
17418849001048.13-4.1-0.391048.571055.771047.16325
17417985001052.236.460.621049.35991056.321048.05446
17417121001045.77-8.72-0.831050.771053.791041.5467
17416257001054.492.060.201056.071056.071048.68494
17413665001052.43-0.07-0.011043.931054.881042.48798
17412801001052.513.841.331043.91052.51041.09651
17411937001038.6610.10.981037.641045.721036.71389
17411073001028.56-12.59-1.211029.931035.981023.91178
17410209001041.1512.711.241029.921041.761026.32658
17407617001028.44-3.17-0.311029.221033.961026.27281
17406753001031.6099-7.55-0.731030.71033.691029.2498
17405889001039.1615.21.481027.511039.161026.64456
17405025001023.967.580.751017.651030.411017.65509
17404161001016.383.730.371019.051020.411013.94229
17401569001012.650.810.081010.71017.371010.56641
17400705001011.840.260.031011.091019.191010415
17399841001011.58-6.94-0.681019.011025.231011.14502
17398977001018.523.640.361014.311018.731012.98692
17398113001014.882.340.231014.011020.981014.01764
17395521001012.54-2.46-0.241012.151018.081011.67441
173946570010154.980.491010.091016.71009.58208
17393793001010.021.080.111006.251014.931006.25270
17392929001008.944.760.471006.421009.281003.1435
17392065001004.181.260.131007.911009.271003.07327
17389473001002.920.250.021002.391007.731001.71425
17388609001002.675.250.531001.231002.76997.96284
1738774500997.42-1.11-0.11995.25998.87994.41190
1738688100998.531.70.17995.281001.3993.14810
1738601700996.83-2.88-0.29990.58998.02990.58151
1738342500999.710.260.03998.671004998.67306
1738256100999.453.620.361000.991000.99996.11302
1738169700995.834.160.42990.99997.64990.99150
1738083300991.670.90.09993.9993.9990.6275
1737996900990.773.560.36983.27994.47983.27243
1737737700987.21-0.76-0.08991.11991.11984.27190
1737651300987.973.780.38981987.97981118
1737564900984.191.470.15982.18988.16982.18112
1737478500982.72-0.02-0.00984.33984.96979.19172
1737392100982.742.850.29984.27986.51981.9851
1737132900979.891.860.19975.89981.45975.89307
1737046500978.032.480.25972.66978.03971.4871
1736960100975.5513.721.43961.03975.55961.03164
1736873700961.832.750.29959.94964.51959.0928
1736787300959.083.290.34956961.36955.9345
1736528100955.79-7.04-0.73956.12958.86955.3757
1736441700962.836.940.73959.34962.83955.39130
1736355300955.89-8.09-0.84958.55963.55955.89100
1736268900963.982.050.21959.37964.12953.9953
1736182500961.934.080.43959.72962.07956.310
1735923300957.85-3.26-0.34961.02961.05956.0215
1735836900961.113.360.35961.3962.29954.9111
1735577700957.752.690.28954.53957.75954.030
1735318500955.063.450.36952.86955.06947.8645
1734972900951.612.680.28952.18952.31950.360
1734713700948.93-0.18-0.02944.6951.91944.650
1734627300949.11-7.5-0.78948.68949.63947.4230