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

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I06985)
Intesa Sanpaolo (I06985) Historical

I06985 Intesa Sanpaolo

1,003.66

3.70 (0.37%)

Jun 07 2024 - Closed

Delayed by 15 minutes

I06985 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	1,003.66	3.70	0.37%	1,005.95	1,005.95	997.22	65
Jun 06 2024	999.96	1.29	0.13%	1,000.44	1,007.05	999.66	157
Jun 05 2024	998.67	1.80	0.18%	1,001.66	1,001.66	995.66	93
Jun 04 2024	996.87	-0.68	-0.07%	997.39	998.03	992.92	130
Jun 03 2024	997.55	0.75	0.08%	996.55	998.63	994.18	88
May 31 2024	996.80	0.18	0.02%	996.56	997.47	991.81	25
May 30 2024	996.62	6.19	0.62%	994.51	996.62	990.45	35
May 29 2024	990.43	-7.37	-0.74%	997.11	997.55	990.28	5
May 28 2024	997.80	-0.87	-0.09%	999.15	999.56	996.81	6
May 27 2024	998.67	0.76	0.08%	997.67	998.91	994.57	25
May 24 2024	997.91	0.18	0.02%	996.21	998.05	992.88	45
May 23 2024	997.73	-0.59	-0.06%	996.78	999.32	996.01	63
May 22 2024	998.32	-0.79	-0.08%	998.35	998.37	995.06	40
May 21 2024	999.11	0.18	0.02%	998.45	999.11	996.12	22
May 20 2024	998.93	1.37	0.14%	998.64	999.20	996.68	14
May 17 2024	997.56	-1.36	-0.14%	999.33	999.33	995.65	25
May 16 2024	998.92	-1.05	-0.11%	1,000.52	1,000.52	998.72	35
May 15 2024	999.97	2.68	0.27%	998.04	999.97	996.26	35
May 14 2024	997.29	-0.49	-0.05%	999.70	999.99	994.25	55
May 13 2024	997.78	0.60	0.06%	997.95	998.29	993.95	10
May 10 2024	997.18	0.93	0.09%	998.41	999.81	996.81	0
May 09 2024	996.25	3.60	0.36%	990.51	996.58	989.19	33
May 08 2024	992.65	4.15	0.42%	995.06	995.70	988.25	29
May 07 2024	988.50	3.15	0.32%	990.92	990.92	984.89	36
May 06 2024	985.35	1.78	0.18%	986.59	987.20	983.21	15
May 03 2024	983.57	2.50	0.25%	981.96	984.52	978.66	25
May 02 2024	981.07	-0.27	-0.03%	981.67	982.37	979.89	0
Apr 30 2024	981.34	-2.44	-0.25%	988.00	988.00	977.41	30
Apr 29 2024	983.78	1.15	0.12%	987.41	987.41	983.70	0
Apr 26 2024	982.63	3.40	0.35%	983.55	983.55	980.86	0
Apr 25 2024	979.23	-0.61	-0.06%	983.35	983.60	977.33	0
Apr 24 2024	979.84	-1.37	-0.14%	981.43	981.43	979.33	26
Apr 23 2024	981.21	2.98	0.30%	979.83	981.21	979.53	0
Apr 22 2024	978.23	3.56	0.37%	976.94	978.23	971.21	25
Apr 19 2024	974.67	-1.86	-0.19%	973.56	975.43	969.12	25
Apr 18 2024	976.53	3.19	0.33%	976.37	976.94	973.71	0
Apr 17 2024	973.34	3.22	0.33%	970.13	973.95	968.78	30
Apr 16 2024	970.12	-6.32	-0.65%	974.60	974.90	963.23	38
Apr 15 2024	976.44	-4.96	-0.51%	981.90	983.65	975.86	20
Apr 12 2024	981.40	2.05	0.21%	983.30	985.94	978.63	12
Apr 11 2024	979.35	-1.23	-0.13%	981.04	982.90	975.08	10
Apr 10 2024	980.58	0.05	0.01%	983.37	983.88	971.03	25
Apr 09 2024	980.53	-2.54	-0.26%	981.95	982.53	976.51	10
Apr 08 2024	983.07	1.51	0.15%	981.32	983.07	976.65	10
Apr 05 2024	981.56	-3.07	-0.31%	981.55	981.85	975.45	10
Apr 04 2024	984.63	1.44	0.15%	983.51	984.98	978.51	40
Apr 03 2024	983.19	-0.27	-0.03%	982.94	983.39	976.87	58
Apr 02 2024	983.46	-4.62	-0.47%	991.02	991.02	977.72	66
Mar 28 2024	988.08	8.99	0.92%	979.71	988.44	978.78	20
Mar 27 2024	979.09	1.37	0.14%	977.93	979.35	977.83	0
Mar 26 2024	977.72	0.99	0.10%	978.03	978.03	975.11	9
Mar 25 2024	976.73	-0.09	-0.01%	978.50	978.50	976.01	0
Mar 22 2024	976.82	-0.32	-0.03%	976.88	977.70	974.13	13
Mar 21 2024	977.14	3.28	0.34%	976.74	977.19	971.29	20
Mar 20 2024	973.86	3.34	0.34%	973.29	974.43	969.43	20
Mar 19 2024	970.52	0.88	0.09%	972.29	972.99	969.64	0
Mar 18 2024	969.64	-3.44	-0.35%	974.04	974.04	969.33	0
Mar 15 2024	973.08	-2.72	-0.28%	976.71	977.01	970.58	20
Mar 14 2024	975.80	-0.65	-0.07%	977.05	977.48	974.94	4
Mar 13 2024	976.45	5.72	0.59%	975.34	976.52	970.90	12
Mar 12 2024	970.73	2.47	0.26%	969.57	970.73	967.38	6
Mar 11 2024	968.26	-1.32	-0.14%	971.69	972.03	966.30	30

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