Intesa Sanpaolo More Historical Data - I07598 | 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 (I07598)
Intesa Sanpaolo (I07598) Historical

I07598 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 05 2024	91.93	-0.31	-0.34%	92.10	92.49	91.27	2,000
Jun 04 2024	92.24	-0.32	-0.35%	92.25	92.61	91.77	0
Jun 03 2024	92.56	2.07	2.29%	91.60	92.75	90.85	0
May 31 2024	90.49	1.18	1.32%	89.15	90.49	88.43	0
May 30 2024	89.31	1.05	1.19%	88.07	89.31	87.99	0
May 29 2024	88.26	-1.18	-1.32%	88.39	88.85	87.89	0
May 28 2024	89.44	-1.00	-1.11%	90.33	90.58	89.05	0
May 27 2024	90.44	0.15	0.17%	90.30	91.05	90.24	0
May 24 2024	90.29	1.38	1.55%	89.13	90.30	89.13	0
May 23 2024	88.91	-0.78	-0.87%	89.55	90.00	88.84	0
May 22 2024	89.69	-0.82	-0.91%	90.76	90.76	89.69	0
May 21 2024	90.51	-0.96	-1.05%	90.97	91.00	90.25	0
May 20 2024	91.47	-0.11	-0.12%	91.69	91.84	91.41	0
May 17 2024	91.58	-0.23	-0.25%	91.72	91.92	91.52	0
May 16 2024	91.81	0.60	0.66%	91.23	91.81	91.07	0
May 15 2024	91.21	0.51	0.56%	90.81	91.30	90.75	0
May 14 2024	90.70	-0.77	-0.84%	90.85	91.59	90.70	0
May 13 2024	91.47	0.58	0.64%	91.16	91.75	90.95	0
May 10 2024	90.89	-0.44	-0.48%	91.14	91.37	90.75	0
May 09 2024	91.33	0.44	0.48%	90.59	91.33	90.45	0
May 08 2024	90.89	-0.01	-0.01%	90.46	90.89	89.79	0
May 07 2024	90.90	0.55	0.61%	90.29	91.20	90.13	0
May 06 2024	90.35	0.45	0.50%	90.14	90.82	90.12	0
May 03 2024	89.90	-0.16	-0.18%	89.81	90.55	89.72	100
May 02 2024	90.06	0.25	0.28%	89.92	90.24	89.64	0
Apr 30 2024	89.81	-1.36	-1.49%	91.28	91.33	89.77	0
Apr 29 2024	91.17	0.30	0.33%	91.21	91.36	90.83	0
Apr 26 2024	90.87	0.33	0.36%	90.65	91.36	90.62	0
Apr 25 2024	90.54	0.67	0.75%	89.71	90.54	89.36	0
Apr 24 2024	89.87	-0.32	-0.35%	90.30	90.42	89.44	100
Apr 23 2024	90.19	2.93	3.36%	87.81	90.95	86.74	0
Apr 22 2024	87.26	0.56	0.65%	86.88	87.46	86.48	0
Apr 19 2024	86.70	-0.27	-0.31%	86.26	87.51	86.24	35
Apr 18 2024	86.97	0.16	0.18%	86.91	87.07	86.69	0
Apr 17 2024	86.81	0.32	0.37%	86.91	87.57	86.52	0
Apr 16 2024	86.49	-0.89	-1.02%	86.80	87.04	86.21	0
Apr 15 2024	87.38	-0.07	-0.08%	87.55	88.64	87.19	0
Apr 12 2024	87.45	-0.41	-0.47%	88.41	88.63	87.07	0
Apr 11 2024	87.86	-1.47	-1.65%	88.78	89.12	87.62	0
Apr 10 2024	89.33	0.02	0.02%	89.89	90.01	88.45	0
Apr 09 2024	89.31	-0.30	-0.33%	89.26	89.97	88.98	50
Apr 08 2024	89.61	0.99	1.12%	88.96	89.80	88.94	0
Apr 05 2024	88.62	-2.11	-2.33%	88.75	88.84	88.16	0
Apr 04 2024	90.73	0.43	0.48%	90.20	91.33	90.20	55
Apr 03 2024	90.30	0.20	0.22%	89.88	90.35	89.10	0
Apr 02 2024	90.10	-0.17	-0.19%	90.33	90.54	89.72	0
Mar 28 2024	90.27	1.05	1.18%	89.57	90.39	89.43	0
Mar 27 2024	89.22	0.56	0.63%	88.95	89.66	88.88	170
Mar 26 2024	88.66	0.34	0.38%	88.31	88.85	87.95	0
Mar 25 2024	88.32	0.85	0.97%	87.35	88.44	87.19	0
Mar 22 2024	87.47	0.08	0.09%	87.62	88.07	87.34	0
Mar 21 2024	87.39	1.50	1.75%	87.04	87.54	86.81	0
Mar 20 2024	85.89	0.94	1.11%	84.90	86.10	84.67	0
Mar 19 2024	84.95	1.46	1.75%	83.78	85.03	83.43	10
Mar 18 2024	83.49	0.75	0.91%	83.80	84.00	83.21	0
Mar 15 2024	82.74	0.78	0.95%	81.16	82.94	81.16	0
Mar 14 2024	81.96	-1.16	-1.40%	83.05	83.10	81.93	0
Mar 13 2024	83.12	1.80	2.21%	81.01	83.12	81.01	0
Mar 12 2024	81.32	-0.63	-0.77%	81.79	81.99	80.98	0
Mar 11 2024	81.95	0.36	0.44%	81.47	82.03	81.21	0
Mar 08 2024	81.59	-0.05	-0.06%	81.33	82.55	81.05	0

Intesa Sanpaolo

Auction Mills (CE)

DJ US Mining Total Stock...

NLBNPIT1XQW3 20991231 52...

Aragon Network Token

Cronos Group Inc.

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