Intesa Sanpaolo More Historical Data - I07605 | 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 (I07605)
Intesa Sanpaolo (I07605) Historical

I07605 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	101.98	0.00	0.00%	101.71	102.03	101.71	0
May 21 2024	101.98	-0.15	-0.15%	101.99	102.05	101.90	0
May 20 2024	102.13	0.02	0.02%	102.06	102.25	102.06	0
May 17 2024	102.11	-0.27	-0.26%	102.30	102.33	101.81	1
May 16 2024	102.38	-0.10	-0.10%	102.36	102.41	102.19	0
May 15 2024	102.48	-0.02	-0.02%	102.52	102.56	102.36	0
May 14 2024	102.50	0.34	0.33%	102.27	102.56	102.27	0
May 13 2024	102.16	0.81	0.80%	101.53	102.16	101.53	0
May 10 2024	101.35	-0.02	-0.02%	101.33	101.50	101.23	0
May 09 2024	101.37	0.42	0.42%	101.21	101.38	101.06	0
May 08 2024	100.95	-0.10	-0.10%	100.87	101.18	100.66	0
May 07 2024	101.05	-0.02	-0.02%	101.19	101.19	101.01	0
May 06 2024	101.07	0.32	0.32%	100.53	101.21	100.38	0
May 03 2024	100.75	0.69	0.69%	100.11	100.79	100.11	0
May 02 2024	100.06	-0.94	-0.93%	100.40	100.40	99.86	200
Apr 30 2024	101.00	-0.90	-0.88%	101.62	102.18	100.89	0
Apr 29 2024	101.90	0.14	0.14%	101.90	101.90	101.69	0
Apr 26 2024	101.76	0.12	0.12%	101.81	101.88	101.70	0
Apr 25 2024	101.64	-0.16	-0.16%	101.97	102.03	101.50	0
Apr 24 2024	101.80	-0.76	-0.74%	102.67	102.67	101.78	0
Apr 23 2024	102.56	0.18	0.18%	102.56	102.75	102.45	0
Apr 22 2024	102.38	0.06	0.06%	102.67	102.67	102.24	0
Apr 19 2024	102.32	-0.49	-0.48%	102.52	102.62	102.26	0
Apr 18 2024	102.81	0.18	0.18%	102.59	102.81	102.56	0
Apr 17 2024	102.63	0.05	0.05%	102.59	102.73	102.54	0
Apr 16 2024	102.58	-0.34	-0.33%	102.71	102.71	102.42	0
Apr 15 2024	102.92	-0.18	-0.17%	103.41	103.57	102.91	0
Apr 12 2024	103.10	-0.21	-0.20%	103.32	103.44	103.00	0
Apr 11 2024	103.31	0.01	0.01%	103.24	103.46	103.22	0
Apr 10 2024	103.30	-0.02	-0.02%	103.49	103.62	103.25	0
Apr 09 2024	103.32	0.11	0.11%	103.13	103.45	102.84	500
Apr 08 2024	103.21	0.11	0.11%	103.17	103.36	103.17	0
Apr 05 2024	103.10	-0.38	-0.37%	103.27	103.27	103.10	0
Apr 04 2024	103.48	0.10	0.10%	103.49	103.61	103.40	0
Apr 03 2024	103.38	-0.12	-0.12%	103.47	103.48	103.20	0
Apr 02 2024	103.50	-0.30	-0.29%	103.79	103.83	103.47	0
Mar 28 2024	103.80	-0.05	-0.05%	103.88	103.90	103.78	0
Mar 27 2024	103.85	0.08	0.08%	103.78	103.90	103.78	0
Mar 26 2024	103.77	-0.31	-0.30%	104.11	104.11	103.71	0
Mar 25 2024	104.08	0.18	0.17%	103.96	104.08	103.87	0
Mar 22 2024	103.90	0.07	0.07%	103.84	103.92	103.82	0
Mar 21 2024	103.83	0.28	0.27%	103.70	103.86	103.70	0
Mar 20 2024	103.55	0.02	0.02%	103.55	103.59	103.52	0
Mar 19 2024	103.53	0.22	0.21%	103.34	103.53	103.34	0
Mar 18 2024	103.31	0.12	0.12%	103.29	103.43	102.78	90
Mar 15 2024	103.19	0.21	0.20%	103.15	103.25	103.14	0
Mar 14 2024	102.98	0.04	0.04%	102.91	103.05	102.86	0
Mar 13 2024	102.94	-0.11	-0.11%	103.14	103.15	102.91	0
Mar 12 2024	103.05	0.00	0.00%	103.03	103.12	102.42	36
Mar 11 2024	103.05	-0.10	-0.10%	103.17	103.29	103.02	0
Mar 08 2024	103.15	-0.12	-0.12%	103.26	103.35	103.15	0
Mar 07 2024	103.27	0.20	0.19%	103.01	103.29	103.01	0
Mar 06 2024	103.07	-0.13	-0.13%	103.29	103.31	103.07	0
Mar 05 2024	103.20	-1.13	-1.08%	104.29	104.33	103.06	26
Mar 04 2024	104.33	0.19	0.18%	104.16	104.35	104.16	0
Mar 01 2024	104.14	0.06	0.06%	104.18	104.19	104.08	0
Feb 29 2024	104.08	0.11	0.11%	103.95	104.12	103.82	0
Feb 28 2024	103.97	0.08	0.08%	103.77	104.03	103.76	0
Feb 27 2024	103.89	-0.05	-0.05%	103.86	103.96	103.82	0
Feb 26 2024	103.94	-0.06	-0.06%	103.98	103.98	103.75	0
Feb 23 2024	104.00	0.15	0.14%	103.94	104.07	103.46	250

Intesa Sanpaolo

BlackDragon Token

Bot Zc May24 S Eur

Fermiere Du Casino Muni ...

NLBNPIT1TGJ9 20240621 10

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