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 (I07898)
Intesa Sanpaolo (I07898) Historical

I07898 Intesa Sanpaolo

923.46

-6.77 (-0.73%)

Jun 14 2024 - Closed

Delayed by 15 minutes

I07898 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	923.46	-6.77	-0.73%	929.44	929.71	922.11	0
Jun 13 2024	930.23	-6.66	-0.71%	935.86	935.86	929.95	0
Jun 12 2024	936.89	6.32	0.68%	932.05	937.23	932.05	0
Jun 11 2024	930.57	-4.19	-0.45%	935.58	935.60	929.37	46
Jun 10 2024	934.76	-3.14	-0.33%	934.58	935.05	933.15	23
Jun 07 2024	937.90	-2.34	-0.25%	940.62	940.62	937.00	52
Jun 06 2024	940.24	1.80	0.19%	939.53	940.57	938.89	9
Jun 05 2024	938.44	1.90	0.20%	938.08	939.50	937.05	63
Jun 04 2024	936.54	-2.35	-0.25%	937.71	938.16	935.15	51
Jun 03 2024	938.89	2.26	0.24%	939.58	939.79	938.38	33
May 31 2024	936.63	1.48	0.16%	935.08	936.71	934.22	0
May 30 2024	935.15	2.12	0.23%	932.92	935.15	932.92	10
May 29 2024	933.03	-4.75	-0.51%	936.57	937.14	932.96	10
May 28 2024	937.78	-0.13	-0.01%	938.44	939.27	936.96	25
May 27 2024	937.91	1.45	0.15%	936.18	937.96	935.73	50
May 24 2024	936.46	0.47	0.05%	933.42	936.46	933.20	10
May 23 2024	935.99	-1.60	-0.17%	938.74	938.97	935.54	15
May 22 2024	937.59	-0.52	-0.06%	937.48	937.70	936.32	75
May 21 2024	938.11	-0.18	-0.02%	937.34	938.11	936.41	10
May 20 2024	938.29	0.22	0.02%	938.58	939.09	938.17	25
May 17 2024	938.07	-0.64	-0.07%	938.79	938.79	937.15	10
May 16 2024	938.71	-1.05	-0.11%	940.09	940.12	938.49	10
May 15 2024	939.76	3.37	0.36%	937.17	939.93	936.95	46
May 14 2024	936.39	1.03	0.11%	935.49	936.86	935.48	61
May 13 2024	935.36	0.65	0.07%	935.54	935.60	934.89	12
May 10 2024	934.71	2.26	0.24%	934.52	935.83	934.38	26
May 09 2024	932.45	1.19	0.13%	931.99	933.06	930.72	3
May 08 2024	931.26	-0.02	0.00%	932.18	938.69	930.36	97
May 07 2024	931.28	5.15	0.56%	927.69	931.30	927.57	12
May 06 2024	926.13	3.07	0.33%	924.00	926.65	924.00	26
May 03 2024	923.06	1.70	0.18%	922.21	924.56	922.21	44
May 02 2024	921.36	2.07	0.23%	920.14	921.93	919.60	0
Apr 30 2024	919.29	-6.57	-0.71%	926.26	926.26	919.01	14
Apr 29 2024	925.86	3.32	0.36%	924.18	927.56	924.18	0
Apr 26 2024	922.54	3.94	0.43%	920.97	923.59	920.68	0
Apr 25 2024	918.60	-1.50	-0.16%	921.25	921.25	916.24	0
Apr 24 2024	920.10	-1.95	-0.21%	923.02	923.11	919.66	71
Apr 23 2024	922.05	5.75	0.63%	919.40	922.05	918.81	12
Apr 22 2024	916.30	5.40	0.59%	914.15	916.30	912.40	6
Apr 19 2024	910.90	-0.82	-0.09%	909.29	911.39	908.28	0
Apr 18 2024	911.72	2.52	0.28%	910.51	911.72	909.60	3
Apr 17 2024	909.20	3.23	0.36%	906.85	910.80	906.06	0
Apr 16 2024	905.97	-7.81	-0.85%	909.91	909.91	905.22	10
Apr 15 2024	913.78	-1.25	-0.14%	916.55	918.42	913.78	0
Apr 12 2024	915.03	1.12	0.12%	917.32	919.61	914.71	45
Apr 11 2024	913.91	-2.46	-0.27%	917.03	917.32	912.03	0
Apr 10 2024	916.37	-0.49	-0.05%	919.66	920.52	913.56	0
Apr 09 2024	916.86	-3.96	-0.43%	919.74	920.34	915.58	110
Apr 08 2024	920.82	1.23	0.13%	919.69	921.21	919.69	10
Apr 05 2024	919.59	-4.84	-0.52%	920.35	920.63	918.04	36
Apr 04 2024	924.43	2.72	0.30%	922.34	924.69	922.34	82
Apr 03 2024	921.71	0.66	0.07%	921.69	923.25	921.40	42
Apr 02 2024	921.05	-2.99	-0.32%	924.72	925.24	920.48	0
Mar 28 2024	924.04	2.38	0.26%	922.52	924.04	921.97	26
Mar 27 2024	921.66	2.38	0.26%	920.23	922.76	920.23	45
Mar 26 2024	919.28	3.01	0.33%	916.69	919.28	916.40	50
Mar 25 2024	916.27	-0.75	-0.08%	917.19	917.47	915.00	10
Mar 22 2024	917.02	0.07	0.01%	916.42	918.40	916.42	56
Mar 21 2024	916.95	3.77	0.41%	916.27	917.43	915.19	25
Mar 20 2024	913.18	-1.04	-0.11%	913.76	913.76	912.46	2
Mar 19 2024	914.22	3.16	0.35%	910.99	914.28	910.99	20
Mar 18 2024	911.06	-1.27	-0.14%	911.72	912.18	910.21	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