Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I07866)
Intesa Sanpaolo (I07866) Historical

I07866 Intesa Sanpaolo

63.26

-0.04 (-0.06%)

Jun 25 2024 - Closed

Delayed by 15 minutes

I07866 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 24 2024	63.30	1.43	2.31%	63.08	64.23	63.08	0
Jun 21 2024	61.87	-0.91	-1.45%	62.28	62.62	61.75	0
Jun 20 2024	62.78	0.61	0.98%	62.23	63.02	62.05	0
Jun 19 2024	62.17	-0.21	-0.34%	61.97	62.40	61.57	0
Jun 18 2024	62.38	0.02	0.03%	62.49	62.59	62.05	0
Jun 17 2024	62.36	0.56	0.91%	61.98	62.52	61.22	0
Jun 14 2024	61.80	-0.81	-1.29%	63.14	63.14	61.40	0
Jun 13 2024	62.61	-3.58	-5.41%	64.77	64.77	62.44	0
Jun 12 2024	66.19	-1.83	-2.69%	66.63	67.53	65.64	0
Jun 11 2024	68.02	-1.25	-1.80%	69.00	69.30	67.76	0
Jun 10 2024	69.27	-0.50	-0.72%	68.40	69.28	67.74	0
Jun 07 2024	69.77	-0.55	-0.78%	70.27	70.27	68.88	6
Jun 06 2024	70.32	-0.73	-1.03%	70.91	71.48	70.13	0
Jun 05 2024	71.05	0.13	0.18%	71.67	71.85	70.75	0
Jun 04 2024	70.92	-0.72	-1.01%	71.51	71.72	69.93	0
Jun 03 2024	71.64	-0.24	-0.33%	72.42	73.09	71.30	0
May 31 2024	71.88	0.39	0.55%	71.92	71.92	70.69	0
May 30 2024	71.49	1.15	1.63%	69.93	72.66	69.93	0
May 29 2024	70.34	-2.19	-3.02%	71.22	72.83	69.83	0
May 28 2024	72.53	2.23	3.17%	70.49	73.23	70.07	0
May 27 2024	70.30	2.08	3.05%	68.79	70.48	68.55	0
May 24 2024	68.22	0.69	1.02%	67.31	68.42	67.17	0
May 23 2024	67.53	-0.48	-0.71%	68.57	69.23	67.35	0
May 22 2024	68.01	-0.95	-1.38%	66.62	68.25	66.62	0
May 21 2024	68.96	0.08	0.12%	68.10	69.06	68.10	0
May 20 2024	68.88	-1.08	-1.54%	68.73	69.86	68.60	0
May 17 2024	69.96	0.18	0.26%	70.46	70.46	69.31	70
May 16 2024	69.78	-0.77	-1.09%	69.94	70.58	69.30	0
May 15 2024	70.55	-1.12	-1.56%	71.70	71.93	70.24	0
May 14 2024	71.67	3.11	4.54%	69.48	72.14	69.48	0
May 13 2024	68.56	1.85	2.77%	66.97	69.07	66.97	0
May 10 2024	66.71	-0.75	-1.11%	67.10	67.53	66.61	0
May 09 2024	67.46	0.50	0.75%	67.29	67.71	67.06	0
May 08 2024	66.96	-1.00	-1.47%	67.29	67.29	66.60	0
May 07 2024	67.96	0.89	1.33%	67.47	68.25	67.42	0
May 06 2024	67.07	0.64	0.96%	66.83	67.87	66.39	0
May 03 2024	66.43	1.18	1.81%	65.39	66.96	65.23	0
May 02 2024	65.25	-0.28	-0.43%	64.87	66.03	64.76	0
Apr 30 2024	65.53	-5.17	-7.31%	68.03	68.99	65.53	10
Apr 29 2024	70.70	0.38	0.54%	71.00	71.25	70.32	0
Apr 26 2024	70.32	1.45	2.11%	69.75	70.60	69.67	0
Apr 25 2024	68.87	-1.12	-1.60%	70.22	70.22	68.02	0
Apr 24 2024	69.99	-1.31	-1.84%	70.81	70.92	69.95	0
Apr 23 2024	71.30	0.06	0.08%	71.49	71.49	70.31	0
Apr 22 2024	71.24	-0.08	-0.11%	71.64	71.64	70.02	0
Apr 19 2024	71.32	-0.90	-1.25%	70.58	71.45	70.21	0
Apr 18 2024	72.22	1.07	1.50%	71.53	72.92	71.21	0
Apr 17 2024	71.15	0.32	0.45%	70.12	71.57	69.92	0
Apr 16 2024	70.83	-2.46	-3.36%	72.23	72.23	70.32	0
Apr 15 2024	73.29	0.11	0.15%	73.87	75.05	73.29	0
Apr 12 2024	73.18	0.38	0.52%	73.18	75.18	72.93	0
Apr 11 2024	72.80	-0.85	-1.15%	73.57	74.44	72.37	0
Apr 10 2024	73.65	-0.36	-0.49%	75.62	75.97	73.19	0
Apr 09 2024	74.01	-1.85	-2.44%	74.47	75.48	73.99	0
Apr 08 2024	75.86	0.29	0.38%	76.93	77.20	75.59	100
Apr 05 2024	75.57	-1.88	-2.43%	76.22	77.04	75.23	0
Apr 04 2024	77.45	2.25	2.99%	74.77	77.69	74.77	0
Apr 03 2024	75.20	2.69	3.71%	72.73	75.33	72.73	110
Apr 02 2024	72.51	-0.14	-0.19%	72.45	73.45	72.31	0
Mar 28 2024	72.65	1.14	1.59%	72.07	73.02	71.84	0
Mar 27 2024	71.51	0.08	0.11%	70.65	71.93	70.33	0

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