ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

I07608 Intesa Sanpaolo

62.24
-0.05 (-0.08%)
Jun 14 2024 - Closed
Delayed by 15 minutes

I07608 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 62.24 -0.05 -0.08% 62.13 62.28 61.06 10
Jun 13 2024 62.29 -0.14 -0.22% 62.29 62.63 61.80 0
Jun 12 2024 62.43 -0.46 -0.73% 62.85 63.37 62.05 150
Jun 11 2024 62.89 -0.82 -1.29% 63.31 63.55 62.30 860
Jun 10 2024 63.71 -1.77 -2.70% 64.46 64.67 63.67 0
Jun 07 2024 65.48 -0.45 -0.68% 66.17 66.17 65.41 0
Jun 06 2024 65.93 -0.36 -0.54% 66.02 66.50 65.61 0
Jun 05 2024 66.29 -1.57 -2.31% 67.99 67.99 66.19 0
Jun 04 2024 67.86 -1.24 -1.79% 68.56 68.75 67.68 0
Jun 03 2024 69.10 2.59 3.89% 67.20 70.12 66.41 100
May 31 2024 66.51 2.83 4.44% 64.95 67.29 64.95 0
May 30 2024 63.68 -3.44 -5.13% 62.21 64.21 62.16 180
May 29 2024 67.12 -1.37 -2.00% 68.33 68.48 66.98 0
May 28 2024 68.49 -0.32 -0.47% 68.93 69.45 68.35 0
May 27 2024 68.81 1.53 2.27% 67.48 68.81 67.31 0
May 24 2024 67.28 -0.26 -0.38% 67.12 67.36 66.01 0
May 23 2024 67.54 0.18 0.27% 68.11 68.55 67.30 249
May 22 2024 67.36 0.19 0.28% 67.61 68.03 66.36 0
May 21 2024 67.17 -0.35 -0.52% 67.70 67.72 66.46 0
May 20 2024 67.52 0.46 0.69% 67.40 68.45 67.40 100
May 17 2024 67.06 -0.02 -0.03% 67.04 67.67 67.04 0
May 16 2024 67.08 0.77 1.16% 66.14 67.36 65.94 0
May 15 2024 66.31 1.04 1.59% 64.85 67.58 64.85 50
May 14 2024 65.27 1.39 2.18% 64.55 65.35 63.78 0
May 13 2024 63.88 1.65 2.65% 62.72 64.17 62.62 0
May 10 2024 62.23 0.17 0.27% 62.74 63.06 62.23 150
May 09 2024 62.06 0.86 1.41% 61.06 62.26 61.00 0
May 08 2024 61.20 -0.62 -1.00% 61.58 61.89 61.20 0
May 07 2024 61.82 -0.30 -0.48% 62.42 62.63 61.67 161
May 06 2024 62.12 0.02 0.03% 62.41 62.72 62.09 0
May 03 2024 62.10 1.48 2.44% 61.53 62.98 61.53 0
May 02 2024 60.62 -0.19 -0.31% 61.31 61.41 60.55 0
Apr 30 2024 60.81 -1.20 -1.94% 61.66 61.88 60.73 0
Apr 29 2024 62.01 0.68 1.11% 61.54 62.11 61.16 0
Apr 26 2024 61.33 0.04 0.07% 61.25 61.90 61.25 0
Apr 25 2024 61.29 -0.51 -0.83% 61.67 61.99 60.74 0
Apr 24 2024 61.80 -1.12 -1.78% 61.36 62.06 61.36 0
Apr 23 2024 62.92 1.26 2.04% 62.30 64.87 62.30 0
Apr 22 2024 61.66 1.34 2.22% 61.60 62.58 61.39 0
Apr 19 2024 60.32 -0.12 -0.20% 59.52 61.10 59.35 0
Apr 18 2024 60.44 -1.03 -1.68% 61.21 61.64 59.88 0
Apr 17 2024 61.47 -0.20 -0.32% 61.06 62.36 61.06 0
Apr 16 2024 61.67 -0.24 -0.39% 61.83 62.15 60.62 60
Apr 15 2024 61.91 -0.32 -0.51% 61.88 62.80 61.88 0
Apr 12 2024 62.23 -1.06 -1.67% 63.62 63.75 61.95 0
Apr 11 2024 63.29 -0.68 -1.06% 63.94 64.30 63.06 0
Apr 10 2024 63.97 -0.48 -0.74% 65.18 65.58 63.29 0
Apr 09 2024 64.45 0.89 1.40% 64.19 64.61 63.59 0
Apr 08 2024 63.56 1.69 2.73% 62.21 63.58 62.06 0
Apr 05 2024 61.87 -0.84 -1.34% 61.86 62.45 61.60 0
Apr 04 2024 62.71 -0.53 -0.84% 62.95 63.31 62.47 0
Apr 03 2024 63.24 2.61 4.30% 60.87 63.24 60.40 0
Apr 02 2024 60.63 -1.12 -1.81% 61.21 61.98 60.63 230
Mar 28 2024 61.75 0.18 0.29% 61.91 62.06 61.54 0
Mar 27 2024 61.57 -0.58 -0.93% 61.95 62.10 61.45 0
Mar 26 2024 62.15 0.72 1.17% 61.44 62.42 60.84 0
Mar 25 2024 61.43 2.24 3.78% 59.46 61.61 59.17 0
Mar 22 2024 59.19 -0.52 -0.87% 58.11 60.05 58.11 0
Mar 21 2024 59.71 -1.58 -2.58% 61.63 61.67 59.66 0
Mar 20 2024 61.29 1.27 2.12% 60.78 62.05 59.90 0
Mar 19 2024 60.02 0.05 0.08% 60.09 60.43 59.73 0
Mar 18 2024 59.97 0.09 0.15% 60.30 60.76 59.71 0