ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Intesa Sanpaolo

Intesa Sanpaolo (I09182)

1,129.13
-2.03
( -0.18% )
Updated: 10:46:17
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000EW
40000000EW
120000000EW
260000000EW
520000000EW
1560000000EW
2600000000EW

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17341089001131.16-2.28-0.201134.961135.051127.3241
17340225001133.440.740.071137.10991137.10991129.2830
17339361001132.71.30.111128.751134.86991128.7536
17338497001131.40.150.011133.011133.071126.9159
17337633001131.250.020.001134.491134.581127.671
17335041001131.232.10.191133.11133.451127.4819
17334177001129.13-0.27-0.021130.731131.241124.9852
17333313001129.41.260.111129.651129.891122.7124
17332449001128.142.620.231120.841132.131120.8477
17331585001125.523.60.321121.241125.741116.7942
17328993001121.922.290.201119.331121.921112.9344
17328129001119.636.630.601117.061119.641110.9293
17327265001113-3.79-0.341115.311115.311108.119932
17326401001116.79-1.72-0.151116.171118.531111.0420
17325537001118.5110.091119.281119.281110.2279
17322945001117.513.560.321115.991117.511109.119965
17322081001113.952.490.221107.331114.10991105.7369
17321217001111.463.540.321115.151115.151106.4984
17320353001107.92-9.04-0.811117.10991117.10991105.3183
17319489001116.960.820.071119.521119.521110.2945
17316897001116.14-0.69-0.061117.661118.931113.1793
17316033001116.835.570.501113.751119.191109.93135
17315169001111.26-2.92-0.261112.961113.441107.732
17314305001114.18-2.52-0.231118.781118.991112111
17313441001116.76.010.541110.181118.811110.1887
17310849001110.69-1.7-0.151111.881113.851106.19137
17309985001112.394.480.401115.851116.241106.63109
17309121001107.91-1.77-0.161107.11991118.85991107.1199110
17308257001109.68-0.98-0.091108.651110.471106.16131
17307393001110.66-0.08-0.011111.521111.81107.83163
17304801001110.74-0.41-0.041112.11112.531109.930
17303937001111.15-1.77-0.1611121112.241103.3599162
17303073001112.92-5.86-0.521117.321117.321109.7894
17302209001118.78-2.02-0.181122.411122.411114.79113
17301345001120.81.720.151122.891123.181115.4367
17298717001119.08-0.99-0.091123.35991123.35991115.9147
17297853001120.072.890.261119.551122.181117.33220
17296989001117.18-0.28-0.031115.251119.10991115.1099148
17296125001117.46-2.72-0.241121.061125.281111.9772
17295261001120.18-6.4-0.571124.471124.631117.7656
17292669001126.586.310.561117.921126.661117.92152
17291805001120.274.780.431121.61991121.981115.4207
17290941001115.491.210.111111.711116.411111.58128
17290077001114.282.990.271115.771116.11110.1199169
17289213001111.291.910.171108.091112.781108.07129
17286621001109.381.510.141105.541111.561104.46214
17285757001107.86992.230.201110.551110.551103.21148
17284893001105.640.40.041107.651107.651101.25127
17284029001105.24-3.47-0.311107.60991108.131101.46155
17283165001108.715.070.461108.491108.711098.64149
17280573001103.642.130.191105.321105.741100.4216
17279709001101.51-3.26-0.301104.551108.291100.18179
17278845001104.77-2.38-0.211105.971112.081103.04299
17277981001107.15-3.61-0.331113.11991114.11991106.8599127
17277117001110.76-1.87-0.171114.511114.781105.54113
17274525001112.632.770.251106.551115.141106.5590
17273661001109.85998.430.771109.791112.921104.7367
17272797001101.43-7.85-0.711108.911109.031101.43160
17271933001109.283.630.331107.281109.341100.7795
17271069001105.657.110.651103.331106.721096.16152
17268477001098.54-4.08-0.371100.321106.271098.54281
17267613001102.61992.890.261097.85991104.781097.58146
17266749001099.73-1.29-0.121104.031104.031095.26140
17265885001101.023.010.271097.671104.681097.67106
17265021001098.01-1.33-0.121093.721100.921093.72202

Your Recent History

Delayed Upgrade Clock