Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I07588)
Intesa Sanpaolo (I07588) Historical

I07588 Intesa Sanpaolo

976.18

-4.35 (-0.44%)

Jun 14 2024 - Closed

Delayed by 15 minutes

I07588 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	976.18	-4.35	-0.44%	979.93	982.02	976.00	166
Jun 13 2024	980.53	-5.12	-0.52%	986.04	986.04	980.23	134
Jun 12 2024	985.65	8.17	0.84%	978.98	986.81	978.98	151
Jun 11 2024	977.48	-1.93	-0.20%	980.90	980.98	976.32	91
Jun 10 2024	979.41	-3.85	-0.39%	980.27	980.32	977.84	95
Jun 07 2024	983.26	-2.15	-0.22%	986.05	986.05	981.69	203
Jun 06 2024	985.41	1.52	0.15%	986.99	987.87	985.13	29
Jun 05 2024	983.89	6.83	0.70%	979.49	984.99	979.11	177
Jun 04 2024	977.06	-1.77	-0.18%	977.98	980.11	976.61	193
Jun 03 2024	978.83	5.46	0.56%	978.17	980.36	976.22	174
May 31 2024	973.37	-2.28	-0.23%	975.22	975.81	972.60	80
May 30 2024	975.65	1.41	0.14%	974.02	975.65	974.02	75
May 29 2024	974.24	-6.05	-0.62%	980.23	980.68	973.94	31
May 28 2024	980.29	0.53	0.05%	980.76	984.99	979.27	185
May 27 2024	979.76	2.17	0.22%	977.87	979.96	977.37	50
May 24 2024	977.59	0.86	0.09%	973.60	977.89	973.38	21
May 23 2024	976.73	0.69	0.07%	977.34	978.44	975.47	63
May 22 2024	976.04	-1.55	-0.16%	976.68	976.83	975.34	20
May 21 2024	977.59	0.29	0.03%	976.77	977.59	975.57	97
May 20 2024	977.30	0.90	0.09%	976.22	977.63	976.02	60
May 17 2024	976.40	-2.92	-0.30%	978.20	978.20	975.79	19
May 16 2024	979.32	-0.92	-0.09%	981.17	981.32	979.04	137
May 15 2024	980.24	6.41	0.66%	975.08	980.39	974.34	86
May 14 2024	973.83	-0.40	-0.04%	974.54	975.08	973.35	75
May 13 2024	974.23	-0.48	-0.05%	975.34	975.60	974.23	103
May 10 2024	974.71	1.53	0.16%	974.66	976.18	973.95	73
May 09 2024	973.18	0.11	0.01%	973.27	974.22	971.63	38
May 08 2024	973.07	1.62	0.17%	972.26	973.55	970.87	142
May 07 2024	971.45	4.85	0.50%	969.11	971.76	968.66	57
May 06 2024	966.60	4.80	0.50%	962.90	967.74	962.60	142
May 03 2024	961.80	5.88	0.62%	957.09	963.53	956.79	131
May 02 2024	955.92	-1.18	-0.12%	954.81	956.91	954.06	83
Apr 30 2024	957.10	-5.31	-0.55%	962.87	962.87	956.53	77
Apr 29 2024	962.41	-0.94	-0.10%	964.48	976.73	961.87	88
Apr 26 2024	963.35	8.27	0.87%	958.27	963.94	957.40	15
Apr 25 2024	955.08	-7.02	-0.73%	961.72	961.72	951.91	30
Apr 24 2024	962.10	-2.06	-0.21%	965.36	965.47	961.03	38
Apr 23 2024	964.16	7.64	0.80%	960.35	964.31	959.48	58
Apr 22 2024	956.52	2.57	0.27%	955.05	956.52	952.86	91
Apr 19 2024	953.95	-5.50	-0.57%	955.90	957.47	953.95	81
Apr 18 2024	959.45	1.08	0.11%	958.43	959.45	955.85	81
Apr 17 2024	958.37	2.58	0.27%	955.30	960.97	955.24	86
Apr 16 2024	955.79	-8.58	-0.89%	959.14	959.79	954.18	187
Apr 15 2024	964.37	-1.94	-0.20%	967.92	971.00	964.37	97
Apr 12 2024	966.31	2.27	0.24%	968.33	971.29	964.76	62
Apr 11 2024	964.04	-1.22	-0.13%	966.16	966.94	962.11	120
Apr 10 2024	965.26	1.15	0.12%	967.06	968.34	961.01	79
Apr 09 2024	964.11	-5.54	-0.57%	968.06	968.50	963.12	115
Apr 08 2024	969.65	0.70	0.07%	969.15	970.09	968.79	150
Apr 05 2024	968.95	-5.20	-0.53%	968.27	969.32	966.04	310
Apr 04 2024	974.15	3.30	0.34%	970.56	974.71	970.56	149
Apr 03 2024	970.85	0.19	0.02%	971.46	971.92	969.53	297
Apr 02 2024	970.66	-3.78	-0.39%	995.98	995.98	969.00	91
Mar 28 2024	974.44	0.46	0.05%	975.24	975.47	973.19	131
Mar 27 2024	973.98	2.13	0.22%	970.96	974.07	970.96	95
Mar 26 2024	971.85	2.11	0.22%	969.43	971.87	969.06	88
Mar 25 2024	969.74	0.20	0.02%	969.69	970.01	968.24	31
Mar 22 2024	969.54	-1.36	-0.14%	969.45	971.20	968.29	108
Mar 21 2024	970.90	6.67	0.69%	967.14	970.90	966.35	86
Mar 20 2024	964.23	-0.14	-0.01%	964.18	965.43	963.58	109
Mar 19 2024	964.37	1.20	0.12%	962.77	964.51	962.07	127
Mar 18 2024	963.17	0.29	0.03%	962.47	964.44	961.86	158

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