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

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I07894)
Intesa Sanpaolo (I07894) Historical

I07894 Intesa Sanpaolo

101.56

-0.01 (-0.01%)

Jun 10 2024 - Closed

Delayed by 15 minutes

I07894 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 10 2024	101.56	-0.01	-0.01%	101.56	101.58	101.55	0
Jun 07 2024	101.57	0.00	0.00%	101.60	101.60	101.55	0
Jun 06 2024	101.57	0.03	0.03%	101.57	101.58	101.54	0
Jun 05 2024	101.54	0.05	0.05%	101.53	101.55	101.53	0
Jun 04 2024	101.49	0.02	0.02%	101.48	101.49	101.44	0
Jun 03 2024	101.47	0.04	0.04%	101.48	101.48	101.46	0
May 31 2024	101.43	0.04	0.04%	101.42	101.43	101.41	0
May 30 2024	101.39	0.11	0.11%	101.32	101.40	101.32	0
May 29 2024	101.28	-0.02	-0.02%	101.31	101.32	101.26	0
May 28 2024	101.30	0.01	0.01%	101.32	101.32	101.29	0
May 27 2024	101.29	0.07	0.07%	101.25	101.29	101.24	0
May 24 2024	101.22	0.00	0.00%	101.17	101.24	101.17	0
May 23 2024	101.22	0.08	0.08%	101.21	101.24	101.19	0
May 22 2024	101.14	0.00	0.00%	101.18	101.18	101.13	0
May 21 2024	101.14	-0.07	-0.07%	101.10	101.14	101.03	0
May 20 2024	101.21	0.07	0.07%	101.25	101.25	101.20	0
May 17 2024	101.14	0.01	0.01%	101.14	101.15	101.12	0
May 16 2024	101.13	0.08	0.08%	101.12	101.13	101.10	0
May 15 2024	101.05	0.01	0.01%	101.08	101.11	101.05	0
May 14 2024	101.04	0.06	0.06%	100.99	101.04	100.96	0
May 13 2024	100.98	-2.95	-2.84%	101.01	101.01	100.94	0
May 10 2024	103.93	0.09	0.09%	103.90	103.94	103.89	0
May 09 2024	103.84	0.11	0.11%	103.81	103.84	103.77	0
May 08 2024	103.73	0.00	0.00%	103.77	103.79	103.69	0
May 07 2024	103.73	0.22	0.21%	103.57	103.75	103.56	0
May 06 2024	103.51	0.15	0.15%	103.44	103.52	103.44	0
May 03 2024	103.36	-0.06	-0.06%	103.41	103.45	103.36	0
May 02 2024	103.42	0.21	0.20%	103.28	103.42	103.28	0
Apr 30 2024	103.21	0.00	0.00%	103.24	103.30	103.21	0
Apr 29 2024	103.21	0.09	0.09%	103.19	103.26	103.19	0
Apr 26 2024	103.12	0.07	0.07%	103.09	103.14	103.04	0
Apr 25 2024	103.05	-0.21	-0.20%	103.30	103.30	102.96	0
Apr 24 2024	103.26	0.00	0.00%	103.30	103.32	103.24	0
Apr 23 2024	103.26	0.15	0.15%	103.20	103.29	103.16	0
Apr 22 2024	103.11	0.10	0.10%	103.12	103.14	103.09	0
Apr 19 2024	103.01	0.04	0.04%	102.92	103.03	102.86	0
Apr 18 2024	102.97	0.09	0.09%	102.96	102.97	102.89	0
Apr 17 2024	102.88	0.09	0.09%	102.87	102.96	102.82	0
Apr 16 2024	102.79	-0.13	-0.13%	102.82	102.86	102.70	0
Apr 15 2024	102.92	-0.02	-0.02%	102.98	102.99	102.89	0
Apr 12 2024	102.94	0.12	0.12%	102.91	102.98	102.90	0
Apr 11 2024	102.82	-0.12	-0.12%	102.97	102.99	102.74	0
Apr 10 2024	102.94	0.04	0.04%	102.96	102.96	102.84	0
Apr 09 2024	102.90	-0.12	-0.12%	103.01	103.01	102.85	0
Apr 08 2024	103.02	0.04	0.04%	103.04	103.08	102.99	0
Apr 05 2024	102.98	-0.08	-0.08%	102.98	102.99	102.89	0
Apr 04 2024	103.06	-0.06	-0.06%	103.17	103.17	103.06	0
Apr 03 2024	103.12	-0.09	-0.09%	103.25	103.28	103.12	0
Apr 02 2024	103.21	0.00	0.00%	103.29	103.30	103.19	0
Mar 28 2024	103.21	-0.04	-0.04%	103.23	103.25	103.20	0
Mar 27 2024	103.25	0.11	0.11%	103.21	103.25	103.19	0
Mar 26 2024	103.14	0.05	0.05%	103.10	103.17	103.10	0
Mar 25 2024	103.09	0.11	0.11%	103.06	103.10	103.02	0
Mar 22 2024	102.98	0.03	0.03%	102.97	102.98	102.94	0
Mar 21 2024	102.95	0.19	0.18%	102.83	102.97	102.83	0
Mar 20 2024	102.76	0.03	0.03%	102.74	102.76	102.73	0
Mar 19 2024	102.73	0.12	0.12%	102.63	102.73	102.62	0
Mar 18 2024	102.61	-0.02	-0.02%	102.60	102.65	102.60	0
Mar 15 2024	102.63	0.11	0.11%	102.55	102.65	102.54	0
Mar 14 2024	102.52	0.03	0.03%	102.50	102.55	102.49	0
Mar 13 2024	102.49	0.01	0.01%	102.47	102.56	102.46	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