Intesa Sanpaolo More Historical Data - I06611 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I06611)
Intesa Sanpaolo (I06611) Historical

I06611 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	984.61	-0.46	-0.05%	988.26	988.26	984.53	0
May 30 2024	985.07	0.33	0.03%	987.79	987.87	985.02	0
May 29 2024	984.74	-0.12	-0.01%	987.83	987.83	984.73	0
May 28 2024	984.86	0.14	0.01%	987.55	987.55	984.76	0
May 27 2024	984.72	0.19	0.02%	987.18	987.21	984.72	0
May 24 2024	984.53	0.03	0.00%	987.11	987.11	984.51	0
May 23 2024	984.50	-0.44	-0.04%	987.20	987.20	984.49	0
May 22 2024	984.94	-0.06	-0.01%	987.08	987.08	984.80	0
May 21 2024	985.00	-1.81	-0.18%	986.93	986.93	984.80	0
May 20 2024	986.81	0.08	0.01%	986.57	986.86	986.56	0
May 17 2024	986.73	0.13	0.01%	986.98	986.98	986.42	0
May 16 2024	986.60	-4.66	-0.47%	986.86	991.86	981.93	40
May 15 2024	991.26	5.13	0.52%	986.23	991.26	981.30	95
May 14 2024	986.13	0.06	0.01%	986.20	986.20	985.88	0
May 13 2024	986.07	0.08	0.01%	986.12	986.18	981.00	7
May 10 2024	985.99	0.13	0.01%	985.98	986.06	985.52	0
May 09 2024	985.86	0.64	0.06%	985.74	985.86	985.48	0
May 08 2024	985.22	-0.18	-0.02%	985.48	985.56	985.22	0
May 07 2024	985.40	0.09	0.01%	985.42	985.52	980.51	10
May 06 2024	985.31	0.25	0.03%	985.21	985.31	984.96	0
May 03 2024	985.06	0.63	0.06%	984.81	985.23	984.56	0
May 02 2024	984.43	0.25	0.03%	984.46	984.72	984.21	0
Apr 30 2024	984.18	-0.24	-0.02%	984.53	984.53	984.00	0
Apr 29 2024	984.42	0.35	0.04%	984.33	984.49	984.16	0
Apr 26 2024	984.07	0.36	0.04%	983.87	984.07	983.59	0
Apr 25 2024	983.71	-0.02	0.00%	984.01	984.01	983.48	0
Apr 24 2024	983.73	-2.65	-0.27%	983.92	986.18	978.85	50
Apr 23 2024	986.38	0.79	0.08%	983.73	986.38	983.41	0
Apr 22 2024	985.59	-0.03	0.00%	983.10	985.59	983.09	0
Apr 19 2024	985.62	-0.15	-0.02%	985.79	985.79	985.36	0
Apr 18 2024	985.77	2.62	0.27%	983.46	985.77	978.66	20
Apr 17 2024	983.15	-0.05	-0.01%	983.01	983.17	982.85	0
Apr 16 2024	983.20	-2.04	-0.21%	983.03	983.20	982.61	0
Apr 15 2024	985.24	2.21	0.22%	985.57	985.57	985.19	0
Apr 12 2024	983.03	-2.08	-0.21%	982.36	983.03	982.11	0
Apr 11 2024	985.11	3.00	0.31%	984.97	985.32	983.00	15
Apr 10 2024	982.11	-3.07	-0.31%	982.46	982.57	977.53	100
Apr 09 2024	985.18	3.01	0.31%	982.26	985.19	981.98	15
Apr 08 2024	982.17	-0.11	-0.01%	982.38	982.38	977.28	20
Apr 05 2024	982.28	3.33	0.34%	982.41	982.73	977.78	5
Apr 04 2024	978.95	-3.43	-0.35%	982.15	982.59	978.95	0
Apr 03 2024	982.38	0.49	0.05%	981.94	982.53	981.94	0
Apr 02 2024	981.89	0.11	0.01%	981.88	982.01	981.85	0
Mar 28 2024	981.78	0.07	0.01%	981.78	981.79	981.66	0
Mar 27 2024	981.71	0.60	0.06%	981.55	981.72	976.61	15
Mar 26 2024	981.11	2.71	0.28%	980.91	981.19	980.88	0
Mar 25 2024	978.40	-2.55	-0.26%	981.07	981.07	975.94	30
Mar 22 2024	980.95	2.66	0.27%	980.66	980.95	975.95	6
Mar 21 2024	978.29	-1.62	-0.17%	980.19	980.69	978.29	0
Mar 20 2024	979.91	0.12	0.01%	979.90	980.03	979.85	0
Mar 19 2024	979.79	0.29	0.03%	979.59	979.85	974.79	9
Mar 18 2024	979.50	-2.20	-0.22%	979.56	984.50	974.56	55
Mar 15 2024	981.70	-0.11	-0.01%	979.73	981.80	979.47	0
Mar 14 2024	981.81	2.44	0.25%	979.67	981.85	979.67	0
Mar 13 2024	979.37	0.07	0.01%	979.40	979.55	979.28	0
Mar 12 2024	979.30	-0.29	-0.03%	979.70	979.70	979.30	0
Mar 11 2024	979.59	-2.80	-0.29%	979.85	979.87	974.73	50
Mar 08 2024	982.39	0.80	0.08%	981.63	982.40	981.63	0
Mar 07 2024	981.59	3.09	0.32%	980.37	981.59	980.37	0
Mar 06 2024	978.50	-0.18	-0.02%	978.74	978.75	978.37	0
Mar 05 2024	978.68	0.37	0.04%	978.41	978.71	978.31	0

Intesa Sanpaolo

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions