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

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I07616)
Intesa Sanpaolo (I07616) Historical

I07616 Intesa Sanpaolo

103.47

-0.97 (-0.93%)

Jun 13 2024 - Closed

Delayed by 15 minutes

I07616 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 12 2024	104.44	0.61	0.59%	104.20	104.51	104.10	0
Jun 11 2024	103.83	-0.80	-0.76%	104.84	104.95	103.72	0
Jun 10 2024	104.63	-0.88	-0.83%	104.62	104.63	104.58	0
Jun 07 2024	105.51	-0.19	-0.18%	105.68	105.72	104.97	1,196
Jun 06 2024	105.70	0.29	0.28%	105.49	105.70	105.34	0
Jun 05 2024	105.41	-0.21	-0.20%	105.70	105.70	105.41	0
Jun 04 2024	105.62	-0.12	-0.11%	105.78	105.78	105.47	0
Jun 03 2024	105.74	0.11	0.10%	106.02	106.02	105.72	0
May 31 2024	105.63	-0.19	-0.18%	106.29	106.30	105.59	0
May 30 2024	105.82	0.14	0.13%	105.88	105.92	105.70	0
May 29 2024	105.68	-0.10	-0.09%	106.09	106.09	105.64	0
May 28 2024	105.78	0.12	0.11%	105.99	106.00	105.58	204
May 27 2024	105.66	0.05	0.05%	105.90	105.94	105.66	0
May 24 2024	105.61	-0.21	-0.20%	105.67	105.78	105.51	0
May 23 2024	105.82	0.11	0.10%	106.03	106.03	105.79	0
May 22 2024	105.71	-0.34	-0.32%	106.10	106.13	105.70	0
May 21 2024	106.05	0.16	0.15%	106.28	106.33	105.83	0
May 20 2024	105.89	0.11	0.10%	106.06	106.17	105.89	0
May 17 2024	105.78	-0.04	-0.04%	105.89	105.93	105.77	0
May 16 2024	105.82	0.08	0.08%	105.77	105.87	105.73	0
May 15 2024	105.74	0.01	0.01%	105.74	105.85	105.73	0
May 14 2024	105.73	0.14	0.13%	105.63	105.79	105.61	0
May 13 2024	105.59	0.24	0.23%	105.77	105.77	105.58	0
May 10 2024	105.35	0.33	0.31%	105.48	105.65	105.33	0
May 09 2024	105.02	0.61	0.58%	105.02	105.46	104.72	50
May 08 2024	104.41	0.08	0.08%	104.89	104.93	104.35	0
May 07 2024	104.33	0.37	0.36%	104.54	104.62	104.28	0
May 06 2024	103.96	0.18	0.17%	104.02	104.30	103.96	0
May 03 2024	103.78	-0.20	-0.19%	104.15	104.30	103.78	0
May 02 2024	103.98	0.07	0.07%	104.12	104.15	103.86	0
Apr 30 2024	103.91	-0.04	-0.04%	104.29	104.32	103.91	0
Apr 29 2024	103.95	0.36	0.35%	104.12	104.20	103.95	0
Apr 26 2024	103.59	-0.83	-0.79%	104.28	104.45	103.59	0
Apr 25 2024	104.42	0.27	0.26%	104.57	104.89	104.21	0
Apr 24 2024	104.15	-0.23	-0.22%	104.29	104.49	104.12	0
Apr 23 2024	104.38	0.65	0.63%	103.90	104.38	103.89	0
Apr 22 2024	103.73	0.50	0.48%	103.63	103.81	103.43	0
Apr 19 2024	103.23	-0.06	-0.06%	102.96	103.34	102.91	0
Apr 18 2024	103.29	0.51	0.50%	103.00	103.31	103.00	0
Apr 17 2024	102.78	0.31	0.30%	102.70	103.06	102.61	0
Apr 16 2024	102.47	-0.78	-0.76%	102.80	102.90	102.44	0
Apr 15 2024	103.25	0.16	0.16%	103.29	103.61	103.25	0
Apr 12 2024	103.09	0.06	0.06%	103.34	103.51	103.08	0
Apr 11 2024	103.03	-0.50	-0.48%	103.58	103.68	102.86	0
Apr 10 2024	103.53	0.04	0.04%	103.69	103.84	103.31	0
Apr 09 2024	103.49	-0.11	-0.11%	103.64	103.75	103.49	0
Apr 08 2024	103.60	0.20	0.19%	103.48	103.71	103.48	0
Apr 05 2024	103.40	-0.37	-0.36%	103.56	103.60	103.25	0
Apr 04 2024	103.77	0.04	0.04%	103.84	104.05	103.77	0
Apr 03 2024	103.73	0.48	0.46%	103.30	103.81	103.30	0
Apr 02 2024	103.25	-0.14	-0.14%	103.52	103.71	103.16	0
Mar 28 2024	103.39	0.21	0.20%	103.46	104.17	103.03	73
Mar 27 2024	103.18	0.26	0.25%	102.95	103.70	102.95	30
Mar 26 2024	102.92	0.71	0.69%	102.84	103.02	102.65	0
Mar 25 2024	102.21	-0.11	-0.11%	102.39	102.49	102.15	0
Mar 22 2024	102.32	0.19	0.19%	102.49	103.09	102.26	100
Mar 21 2024	102.13	0.45	0.44%	102.25	102.56	101.88	100
Mar 20 2024	101.68	-0.40	-0.39%	102.57	102.57	101.50	100
Mar 19 2024	102.08	0.35	0.34%	101.93	102.65	101.92	150
Mar 18 2024	101.73	-0.01	-0.01%	101.87	101.89	101.64	0
Mar 15 2024	101.74	0.54	0.53%	101.34	101.84	101.12	226

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