INTESA SANPAOLO More Historical Data - I07073 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
INTESA SANPAOLO (I07073)
INTESA SANPAOLO (I07073) Historical

I07073 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	993.58	-0.43	-0.04%	993.96	994.00	992.95	117
Jun 13 2024	994.01	-0.60	-0.06%	994.74	994.78	993.85	102
Jun 12 2024	994.61	0.08	0.01%	994.31	996.99	994.31	60
Jun 11 2024	994.53	-0.26	-0.03%	994.90	997.90	994.23	223
Jun 10 2024	994.79	-0.29	-0.03%	994.84	996.00	994.74	175
Jun 07 2024	995.08	-0.08	-0.01%	995.36	995.50	995.02	207
Jun 06 2024	995.16	0.25	0.03%	995.28	995.50	994.85	165
Jun 05 2024	994.91	0.06	0.01%	995.00	995.24	994.76	395
Jun 04 2024	994.85	-0.23	-0.02%	995.05	995.07	994.63	105
Jun 03 2024	995.08	0.36	0.04%	995.14	996.99	995.03	20
May 31 2024	994.72	0.08	0.01%	994.84	996.00	994.62	20
May 30 2024	994.64	1.05	0.11%	993.94	995.00	993.94	115
May 29 2024	993.59	-0.56	-0.06%	994.25	995.99	993.52	223
May 28 2024	994.15	0.43	0.04%	993.94	994.51	993.92	50
May 27 2024	993.72	0.56	0.06%	993.34	995.00	993.29	170
May 24 2024	993.16	0.09	0.01%	992.87	1,000.00	992.83	210
May 23 2024	993.07	0.16	0.02%	993.34	994.99	992.97	80
May 22 2024	992.91	-0.21	-0.02%	993.28	993.50	992.91	300
May 21 2024	993.12	0.17	0.02%	993.01	993.50	992.82	230
May 20 2024	992.95	0.18	0.02%	993.06	994.00	992.93	200
May 17 2024	992.77	0.21	0.02%	992.83	995.00	992.61	60
May 16 2024	992.56	0.33	0.03%	992.53	994.99	992.34	95
May 15 2024	992.23	0.58	0.06%	991.90	994.98	991.84	55
May 14 2024	991.65	0.44	0.04%	991.41	992.01	991.41	62
May 13 2024	991.21	-0.58	-0.06%	992.06	994.00	991.02	157
May 10 2024	991.79	0.64	0.06%	991.37	991.79	991.35	150
May 09 2024	991.15	0.30	0.03%	991.13	992.99	990.96	240
May 08 2024	990.85	0.05	0.01%	991.02	991.50	990.78	213
May 07 2024	990.80	0.78	0.08%	990.46	991.00	990.44	180
May 06 2024	990.02	0.02	0.00%	989.62	990.50	989.62	248
May 03 2024	990.00	0.65	0.07%	989.69	990.05	989.39	20
May 02 2024	989.35	0.78	0.08%	989.25	989.45	989.19	0
Apr 30 2024	988.57	-0.68	-0.07%	989.41	991.00	988.57	68
Apr 29 2024	989.25	0.10	0.01%	989.56	994.00	989.16	80
Apr 26 2024	989.15	0.86	0.09%	988.58	989.18	988.58	0
Apr 25 2024	988.29	-0.13	-0.01%	988.99	989.50	988.17	20
Apr 24 2024	988.42	-0.24	-0.02%	988.85	990.01	988.36	60
Apr 23 2024	988.66	0.90	0.09%	988.14	992.00	988.14	79
Apr 22 2024	987.76	0.99	0.10%	987.33	990.00	987.11	572
Apr 19 2024	986.77	-0.34	-0.03%	986.82	987.51	986.35	247
Apr 18 2024	987.11	1.10	0.11%	986.63	988.01	986.59	43
Apr 17 2024	986.01	0.86	0.09%	985.65	990.00	985.48	70
Apr 16 2024	985.15	-0.64	-0.06%	985.35	986.00	984.86	45
Apr 15 2024	985.79	0.14	0.01%	985.99	986.30	985.77	80
Apr 12 2024	985.65	0.85	0.09%	985.22	989.91	985.10	65
Apr 11 2024	984.80	-0.78	-0.08%	985.94	986.63	984.68	481
Apr 10 2024	985.58	0.03	0.00%	985.91	992.00	984.94	598
Apr 09 2024	985.55	-0.20	-0.02%	985.85	991.49	985.52	707
Apr 08 2024	985.75	0.29	0.03%	985.62	991.00	985.54	610
Apr 05 2024	985.46	-1.22	-0.12%	986.29	989.00	985.21	641
Apr 04 2024	986.68	0.83	0.08%	986.35	989.98	986.30	770
Apr 03 2024	985.85	0.20	0.02%	985.94	993.17	985.85	110
Apr 02 2024	985.65	0.20	0.02%	985.80	986.05	985.50	0
Mar 28 2024	985.45	0.31	0.03%	985.55	992.00	985.40	72
Mar 27 2024	985.14	1.05	0.11%	985.11	989.99	985.00	130
Mar 26 2024	984.09	-42.41	-4.13%	983.97	990.00	983.93	51
Mar 25 2024	1,026.50	1.56	0.15%	1,025.16	1,026.99	1,024.58	190
Mar 22 2024	1,024.94	0.69	0.07%	1,024.60	1,026.00	1,024.54	195
Mar 21 2024	1,024.25	1.26	0.12%	1,023.78	1,024.30	1,023.78	0
Mar 20 2024	1,022.99	0.36	0.04%	1,022.84	1,028.08	1,022.39	570
Mar 19 2024	1,022.63	0.92	0.09%	1,021.94	1,022.71	1,021.94	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