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

Get Started

Home
Investing
Stocks
Italy
BIT
INTESA SANPAOLO (I07027)
INTESA SANPAOLO (I07027) Historical

I07027 INTESA SANPAOLO

997.69

-0.09 (-0.01%)

Jun 14 2024 - Closed

Delayed by 15 minutes

I07027 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	997.69	-0.09	-0.01%	997.91	998.00	997.43	0
Jun 13 2024	997.78	-4.04	-0.40%	1,001.60	1,001.60	996.30	8
Jun 12 2024	1,001.82	3.31	0.33%	1,001.31	1,002.10	996.55	5
Jun 11 2024	998.51	0.57	0.06%	998.10	998.51	997.91	0
Jun 10 2024	997.94	2.17	0.22%	1,000.18	1,000.18	997.56	0
Jun 07 2024	995.77	-3.49	-0.35%	1,001.54	1,001.54	995.33	15
Jun 06 2024	999.26	0.73	0.07%	999.21	999.70	997.28	1
Jun 05 2024	998.53	0.74	0.07%	1,001.33	1,001.33	996.14	10
Jun 04 2024	997.79	-3.29	-0.33%	1,001.03	1,001.03	997.50	0
Jun 03 2024	1,001.08	3.36	0.34%	1,001.41	1,001.59	996.46	34
May 31 2024	997.72	-1.88	-0.19%	1,000.01	1,000.01	997.27	0
May 30 2024	999.60	-0.79	-0.08%	997.86	999.83	993.30	5
May 29 2024	1,000.39	3.55	0.36%	998.12	1,000.67	998.12	0
May 28 2024	996.84	-1.66	-0.17%	998.55	998.70	996.83	0
May 27 2024	998.50	5.53	0.56%	993.52	998.50	988.51	13
May 24 2024	992.97	-0.77	-0.08%	992.25	995.45	987.93	5
May 23 2024	993.74	1.11	0.11%	993.18	993.77	987.56	19
May 22 2024	992.63	-0.78	-0.08%	991.69	996.54	991.51	7
May 21 2024	993.41	1.08	0.11%	993.34	993.41	988.72	3
May 20 2024	992.33	-1.94	-0.20%	994.65	994.65	992.33	0
May 17 2024	994.27	2.01	0.20%	994.89	998.64	993.79	2
May 16 2024	992.26	-2.26	-0.23%	994.95	995.16	989.69	5
May 15 2024	994.52	0.03	0.00%	995.09	995.09	990.24	10
May 14 2024	994.49	0.86	0.09%	994.16	994.57	989.70	10
May 13 2024	993.63	2.71	0.27%	993.19	993.63	993.06	0
May 10 2024	990.92	0.76	0.08%	993.48	993.48	990.92	0
May 09 2024	990.16	-0.06	-0.01%	992.79	994.80	989.98	15
May 08 2024	990.22	-1.16	-0.12%	991.11	991.12	985.62	12
May 07 2024	991.38	1.13	0.11%	990.85	991.43	986.24	24
May 06 2024	990.25	1.32	0.13%	990.16	990.55	984.97	5
May 03 2024	988.93	-0.04	0.00%	988.84	989.16	983.93	6
May 02 2024	988.97	0.35	0.04%	988.43	988.98	988.24	0
Apr 30 2024	988.62	-6.80	-0.68%	994.19	994.67	988.62	0
Apr 29 2024	995.42	1.29	0.13%	996.07	996.07	990.60	9
Apr 26 2024	994.13	3.16	0.32%	993.37	994.18	992.92	0
Apr 25 2024	990.97	-2.86	-0.29%	994.56	994.56	990.73	0
Apr 24 2024	993.83	0.03	0.00%	994.22	994.22	993.56	0
Apr 23 2024	993.80	0.16	0.02%	994.47	994.47	988.97	3
Apr 22 2024	993.64	0.33	0.03%	994.14	994.14	992.81	0
Apr 19 2024	993.31	-0.90	-0.09%	993.90	993.90	988.67	21
Apr 18 2024	994.21	1.81	0.18%	994.44	994.66	989.54	29
Apr 17 2024	992.40	-0.69	-0.07%	993.87	994.38	989.44	30
Apr 16 2024	993.09	-1.99	-0.20%	994.31	994.31	992.60	0
Apr 15 2024	995.08	1.99	0.20%	995.04	995.41	990.32	30
Apr 12 2024	993.09	-0.96	-0.10%	994.74	994.74	992.92	0
Apr 11 2024	994.05	3.65	0.37%	994.06	994.78	993.81	0
Apr 10 2024	990.40	-3.61	-0.36%	994.91	995.50	990.32	8
Apr 09 2024	994.01	-0.88	-0.09%	994.66	994.80	989.57	5
Apr 08 2024	994.89	1.74	0.18%	994.29	995.04	990.24	30
Apr 05 2024	993.15	-0.45	-0.05%	993.00	993.18	992.60	0
Apr 04 2024	993.60	-2.90	-0.29%	992.41	993.60	988.61	9
Apr 03 2024	996.50	4.81	0.49%	991.68	996.50	991.62	2
Apr 02 2024	991.69	3.28	0.33%	992.44	997.53	991.62	4
Mar 28 2024	988.41	-2.93	-0.30%	991.46	996.78	988.39	10
Mar 27 2024	991.34	1.62	0.16%	991.14	991.62	990.96	0
Mar 26 2024	989.72	-0.85	-0.09%	990.68	994.81	989.52	15
Mar 25 2024	990.57	0.35	0.04%	990.46	990.65	985.39	30
Mar 22 2024	990.22	0.56	0.06%	984.85	990.22	984.85	11
Mar 21 2024	989.66	2.34	0.24%	990.02	994.53	985.30	25
Mar 20 2024	987.32	-2.66	-0.27%	989.67	989.88	984.81	22
Mar 19 2024	989.98	1.05	0.11%	989.07	990.22	985.40	3

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