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 (I07340)
INTESA SANPAOLO (I07340) Historical

I07340 INTESA SANPAOLO

90.25

-1.57 (-1.71%)

Jun 14 2024 - Closed

Delayed by 15 minutes

I07340 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	90.25	-1.57	-1.71%	91.37	91.50	89.67	0
Jun 13 2024	91.82	-0.88	-0.95%	92.74	92.97	91.73	0
Jun 12 2024	92.70	-0.24	-0.26%	92.74	92.74	92.23	0
Jun 11 2024	92.94	-0.35	-0.38%	93.36	93.36	92.24	100
Jun 10 2024	93.29	0.00	0.00%	93.38	93.41	93.19	0
Jun 07 2024	93.29	-0.31	-0.33%	93.95	94.20	93.17	0
Jun 06 2024	93.60	-0.15	-0.16%	93.55	93.77	93.04	0
Jun 05 2024	93.75	0.20	0.21%	94.03	94.12	93.60	0
Jun 04 2024	93.55	0.15	0.16%	93.65	93.65	92.91	0
Jun 03 2024	93.40	0.59	0.64%	93.71	94.53	93.40	0
May 31 2024	92.81	0.20	0.22%	92.84	92.85	92.43	0
May 30 2024	92.61	1.70	1.87%	91.18	92.66	91.03	0
May 29 2024	90.91	-1.35	-1.46%	92.00	92.48	90.91	400
May 28 2024	92.26	-0.22	-0.24%	92.16	92.50	91.91	410
May 27 2024	92.48	0.20	0.22%	91.97	92.48	91.92	0
May 24 2024	92.28	-0.38	-0.41%	92.25	92.32	91.86	0
May 23 2024	92.66	-0.67	-0.72%	93.55	93.55	92.45	0
May 22 2024	93.33	1.60	1.74%	91.75	93.33	91.75	0
May 21 2024	91.73	-0.01	-0.01%	91.69	91.93	91.34	0
May 20 2024	91.74	-0.93	-1.00%	92.66	92.74	91.74	0
May 17 2024	92.67	0.04	0.04%	92.52	92.82	92.33	0
May 16 2024	92.63	-6.60	-6.65%	91.37	92.63	91.37	0
May 15 2024	99.23	-1.60	-1.59%	100.23	100.81	98.94	0
May 14 2024	100.83	1.82	1.84%	99.09	102.05	98.82	0
May 13 2024	99.01	0.72	0.73%	98.19	99.13	97.41	150
May 10 2024	98.29	0.10	0.10%	98.66	98.93	98.29	0
May 09 2024	98.19	-0.03	-0.03%	98.18	98.20	98.18	0
May 08 2024	98.22	0.25	0.26%	98.23	98.37	97.85	0
May 07 2024	97.97	-0.12	-0.12%	97.91	98.41	97.41	850
May 06 2024	98.09	1.11	1.14%	97.01	98.13	96.87	150
May 03 2024	96.98	0.10	0.10%	97.71	97.81	96.96	0
May 02 2024	96.88	0.31	0.32%	97.39	98.03	96.88	0
Apr 30 2024	96.57	-0.63	-0.65%	96.96	97.04	96.48	0
Apr 29 2024	97.20	0.25	0.26%	96.90	97.40	96.79	250
Apr 26 2024	96.95	1.75	1.84%	95.89	97.22	95.75	0
Apr 25 2024	95.20	-0.23	-0.24%	95.58	95.76	94.52	0
Apr 24 2024	95.43	-0.37	-0.39%	96.22	96.68	95.34	0
Apr 23 2024	95.80	-0.79	-0.82%	97.34	97.34	94.59	0
Apr 22 2024	96.59	3.68	3.96%	93.76	96.75	93.76	0
Apr 19 2024	92.91	2.53	2.80%	90.48	93.01	90.48	0
Apr 18 2024	90.38	1.69	1.91%	86.59	90.77	85.89	0
Apr 17 2024	88.69	0.09	0.10%	88.70	89.63	88.12	0
Apr 16 2024	88.60	1.25	1.43%	88.22	89.55	86.69	0
Apr 15 2024	87.35	-0.20	-0.23%	87.51	88.77	87.35	0
Apr 12 2024	87.55	-0.75	-0.85%	88.18	89.02	87.51	50
Apr 11 2024	88.30	0.36	0.41%	88.89	89.56	87.86	0
Apr 10 2024	87.94	-0.95	-1.07%	89.31	91.17	87.86	0
Apr 09 2024	88.89	0.05	0.06%	87.74	89.29	87.63	0
Apr 08 2024	88.84	0.46	0.52%	87.98	89.34	87.98	280
Apr 05 2024	88.38	-3.98	-4.31%	91.77	91.77	88.21	200
Apr 04 2024	92.36	0.62	0.68%	92.24	93.11	92.24	0
Apr 03 2024	91.74	0.44	0.48%	91.21	92.22	91.17	0
Apr 02 2024	91.30	-0.87	-0.94%	91.66	93.32	90.99	150
Mar 28 2024	92.17	-0.69	-0.74%	93.02	93.02	91.94	0
Mar 27 2024	92.86	0.96	1.04%	92.27	93.01	91.42	100
Mar 26 2024	91.90	0.99	1.09%	90.48	91.90	89.37	0
Mar 25 2024	90.91	-0.75	-0.82%	92.40	92.79	90.91	0
Mar 22 2024	91.66	-0.12	-0.13%	91.87	92.51	91.44	0
Mar 21 2024	91.78	1.08	1.19%	91.43	92.21	91.26	0
Mar 20 2024	90.70	0.56	0.62%	90.47	90.80	89.73	120
Mar 19 2024	90.14	-0.11	-0.12%	89.87	90.72	88.89	450
Mar 18 2024	90.25	-2.94	-3.15%	93.70	93.93	90.00	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