INTESA SANPAOLO More Historical Data - I07335 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
INTESA SANPAOLO (I07335)
INTESA SANPAOLO (I07335) Historical

I07335 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	98.62	-0.45	-0.45%	99.03	99.11	98.25	0
Jun 13 2024	99.07	-0.69	-0.69%	99.72	99.80	99.00	0
Jun 12 2024	99.76	0.29	0.29%	99.46	99.79	99.40	0
Jun 11 2024	99.47	0.60	0.61%	99.04	99.50	98.93	0
Jun 10 2024	98.87	0.98	1.00%	97.79	98.88	97.77	0
Jun 07 2024	97.89	0.09	0.09%	97.72	98.05	97.44	0
Jun 06 2024	97.80	0.43	0.44%	97.74	97.89	97.59	0
Jun 05 2024	97.37	-0.12	-0.12%	97.50	97.69	96.95	100
Jun 04 2024	97.49	-0.23	-0.24%	97.55	97.76	97.32	0
Jun 03 2024	97.72	1.26	1.31%	97.17	97.81	96.82	0
May 31 2024	96.46	0.67	0.70%	95.74	96.46	95.56	0
May 30 2024	95.79	0.62	0.65%	95.08	95.79	95.07	0
May 29 2024	95.17	-0.70	-0.73%	95.27	95.48	94.97	0
May 28 2024	95.87	-0.53	-0.55%	96.33	96.55	95.65	0
May 27 2024	96.40	0.12	0.12%	96.33	96.77	96.29	0
May 24 2024	96.28	1.20	1.26%	95.27	96.29	95.27	0
May 23 2024	95.08	-0.46	-0.48%	95.46	95.90	95.08	100
May 22 2024	95.54	-0.53	-0.55%	96.20	96.22	95.54	0
May 21 2024	96.07	-0.54	-0.56%	96.33	96.33	95.90	0
May 20 2024	96.61	-0.04	-0.04%	96.72	96.81	96.56	0
May 17 2024	96.65	-0.11	-0.11%	96.84	96.84	96.59	0
May 16 2024	96.76	-7.29	-7.01%	96.49	96.78	96.36	0
May 15 2024	104.05	0.36	0.35%	103.77	104.05	103.70	0
May 14 2024	103.69	-0.46	-0.44%	103.81	104.18	103.69	0
May 13 2024	104.15	0.38	0.37%	103.97	104.29	103.82	0
May 10 2024	103.77	-0.23	-0.22%	103.92	104.01	103.65	0
May 09 2024	104.00	0.27	0.26%	103.57	104.00	101.98	100
May 08 2024	103.73	0.21	0.20%	103.26	103.73	102.88	0
May 07 2024	103.52	0.34	0.33%	103.15	103.70	103.08	0
May 06 2024	103.18	0.32	0.31%	103.05	103.48	103.05	0
May 03 2024	102.86	-0.05	-0.05%	102.76	103.31	102.76	0
May 02 2024	102.91	0.13	0.13%	102.83	103.05	102.73	0
Apr 30 2024	102.78	-0.79	-0.76%	103.70	103.71	102.76	0
Apr 29 2024	103.57	0.22	0.21%	103.59	103.71	103.38	0
Apr 26 2024	103.35	0.24	0.23%	103.19	103.65	103.19	0
Apr 25 2024	103.11	0.40	0.39%	102.61	103.11	102.48	0
Apr 24 2024	102.71	-0.17	-0.17%	102.95	103.06	102.67	0
Apr 23 2024	102.88	1.83	1.81%	101.34	103.35	100.70	0
Apr 22 2024	101.05	0.47	0.47%	100.74	101.19	100.51	0
Apr 19 2024	100.58	-0.20	-0.20%	100.31	101.02	100.28	0
Apr 18 2024	100.78	0.09	0.09%	100.70	101.65	100.60	100
Apr 17 2024	100.69	0.22	0.22%	100.71	101.11	100.44	0
Apr 16 2024	100.47	-0.48	-0.48%	100.62	100.75	100.21	0
Apr 15 2024	100.95	-0.06	-0.06%	101.09	101.77	100.88	0
Apr 12 2024	101.01	-0.26	-0.26%	101.52	101.72	100.72	0
Apr 11 2024	101.27	-1.10	-1.07%	102.03	102.35	101.07	0
Apr 10 2024	102.37	0.01	0.01%	102.74	102.79	101.82	0
Apr 09 2024	102.36	-0.21	-0.20%	102.34	102.69	102.01	526
Apr 08 2024	102.57	0.70	0.69%	102.13	102.71	102.13	0
Apr 05 2024	101.87	-1.32	-1.28%	101.99	102.06	101.62	0
Apr 04 2024	103.19	0.25	0.24%	102.82	103.49	102.82	0
Apr 03 2024	102.94	0.18	0.18%	102.62	102.96	102.25	0
Apr 02 2024	102.76	-0.05	-0.05%	102.91	103.04	102.52	0
Mar 28 2024	102.81	0.69	0.68%	102.36	102.91	102.27	0
Mar 27 2024	102.12	0.43	0.42%	101.94	102.17	101.88	0
Mar 26 2024	101.69	0.25	0.25%	101.45	101.82	101.26	0
Mar 25 2024	101.44	0.60	0.60%	100.79	101.59	100.69	0
Mar 22 2024	100.84	0.09	0.09%	100.93	101.21	100.71	0
Mar 21 2024	100.75	1.06	1.06%	100.47	100.87	100.32	0
Mar 20 2024	99.69	0.75	0.76%	98.93	99.78	98.76	0
Mar 19 2024	98.94	1.16	1.19%	98.07	99.00	97.82	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