Intesa Sanpaolo More Historical Data - I07603 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I07603)
Intesa Sanpaolo (I07603) Historical

I07603 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	103.97	-0.08	-0.08%	103.99	104.03	103.51	0
Jun 13 2024	104.05	-0.40	-0.38%	104.26	104.35	103.98	0
Jun 12 2024	104.45	0.22	0.21%	104.36	104.48	104.31	0
Jun 11 2024	104.23	-0.35	-0.33%	104.59	104.63	104.08	0
Jun 10 2024	104.58	0.00	0.00%	104.46	104.58	104.43	0
Jun 07 2024	104.58	0.01	0.01%	104.61	104.65	104.45	0
Jun 06 2024	104.57	0.22	0.21%	104.39	104.62	104.36	0
Jun 05 2024	104.35	0.04	0.04%	104.27	104.44	104.16	0
Jun 04 2024	104.31	-0.23	-0.22%	104.56	104.57	104.27	0
Jun 03 2024	104.54	0.21	0.20%	104.60	104.66	104.45	0
May 31 2024	104.33	-0.23	-0.22%	104.27	104.38	103.71	110
May 30 2024	104.56	0.17	0.16%	104.36	104.58	104.36	0
May 29 2024	104.39	-0.31	-0.30%	104.62	104.63	104.33	0
May 28 2024	104.70	0.04	0.04%	104.72	104.75	104.63	0
May 27 2024	104.66	0.05	0.05%	104.65	104.68	104.56	0
May 24 2024	104.61	0.19	0.18%	104.22	104.63	104.20	0
May 23 2024	104.42	0.02	0.02%	104.48	104.53	104.34	0
May 22 2024	104.40	-0.01	-0.01%	104.43	104.49	104.38	0
May 21 2024	104.41	-0.09	-0.09%	104.38	104.48	104.31	0
May 20 2024	104.50	0.08	0.08%	104.52	104.52	104.40	0
May 17 2024	104.42	0.15	0.14%	104.40	104.43	104.31	0
May 16 2024	104.27	-0.16	-0.15%	104.40	104.40	104.19	0
May 15 2024	104.43	0.11	0.11%	104.41	104.52	104.35	0
May 14 2024	104.32	0.18	0.17%	104.24	104.34	104.19	0
May 13 2024	104.14	0.00	0.00%	104.24	104.34	104.11	0
May 10 2024	104.14	-0.02	-0.02%	104.18	104.25	103.66	65
May 09 2024	104.16	0.00	0.00%	104.27	104.31	103.74	100
May 08 2024	104.16	0.01	0.01%	104.28	104.28	104.10	0
May 07 2024	104.15	0.40	0.39%	103.98	104.29	103.93	0
May 06 2024	103.75	0.67	0.65%	103.19	103.80	103.17	0
May 03 2024	103.08	0.25	0.24%	103.09	103.23	102.85	0
May 02 2024	102.83	0.11	0.11%	102.95	103.07	102.70	0
Apr 30 2024	102.72	-0.17	-0.17%	102.87	102.95	102.65	0
Apr 29 2024	102.89	-1.15	-1.11%	103.53	103.68	102.73	167
Apr 26 2024	104.04	0.20	0.19%	104.37	104.38	104.02	0
Apr 25 2024	103.84	0.91	0.88%	102.80	103.84	102.69	0
Apr 24 2024	102.93	-0.15	-0.15%	103.11	103.19	102.89	0
Apr 23 2024	103.08	0.29	0.28%	102.92	103.10	102.91	0
Apr 22 2024	102.79	0.33	0.32%	102.69	102.81	102.20	10
Apr 19 2024	102.46	0.12	0.12%	102.30	102.59	102.30	0
Apr 18 2024	102.34	0.36	0.35%	102.18	102.35	102.00	0
Apr 17 2024	101.98	0.21	0.21%	101.90	102.11	101.83	0
Apr 16 2024	101.77	-0.37	-0.36%	101.93	101.93	101.71	0
Apr 15 2024	102.14	-0.11	-0.11%	102.35	102.52	102.14	0
Apr 12 2024	102.25	0.27	0.26%	102.28	102.54	102.24	0
Apr 11 2024	101.98	-0.84	-0.82%	102.95	102.97	101.83	0
Apr 10 2024	102.82	0.38	0.37%	102.59	102.95	102.42	100
Apr 09 2024	102.44	-0.32	-0.31%	102.68	102.70	102.11	500
Apr 08 2024	102.76	0.19	0.19%	102.58	102.81	102.58	0
Apr 05 2024	102.57	-0.25	-0.24%	102.52	102.59	101.95	44
Apr 04 2024	102.82	0.20	0.19%	102.80	102.90	102.37	180
Apr 03 2024	102.62	0.35	0.34%	102.32	102.71	102.31	0
Apr 02 2024	102.27	0.03	0.03%	102.62	102.68	102.22	0
Mar 28 2024	102.24	0.02	0.02%	102.40	102.40	101.89	100
Mar 27 2024	102.22	0.54	0.53%	102.30	102.47	101.76	100
Mar 26 2024	101.68	0.18	0.18%	101.58	101.74	101.57	0
Mar 25 2024	101.50	0.03	0.03%	101.56	101.65	101.44	0
Mar 22 2024	101.47	-0.31	-0.30%	101.82	102.11	101.42	0
Mar 21 2024	101.78	0.51	0.50%	101.66	101.78	101.56	0
Mar 20 2024	101.27	-0.07	-0.07%	101.39	101.39	101.11	0
Mar 19 2024	101.34	0.66	0.66%	101.09	101.53	100.69	490

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