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 (I08073)
Intesa Sanpaolo (I08073) Historical

I08073 Intesa Sanpaolo

972.69

-1.97 (-0.20%)

Jun 14 2024 - Closed

Delayed by 15 minutes

I08073 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	972.69	-1.97	-0.20%	974.37	974.51	971.41	250
Jun 13 2024	974.66	-2.29	-0.23%	976.66	976.78	974.34	0
Jun 12 2024	976.95	2.04	0.21%	975.63	977.41	975.63	10
Jun 11 2024	974.91	-1.46	-0.15%	976.50	976.68	974.47	70
Jun 10 2024	976.37	-1.30	-0.13%	976.71	985.00	976.10	160
Jun 07 2024	977.67	-0.75	-0.08%	978.73	978.75	977.60	85
Jun 06 2024	978.42	0.24	0.02%	978.56	984.24	977.42	95
Jun 05 2024	978.18	0.02	0.00%	978.40	978.75	977.68	415
Jun 04 2024	978.16	-1.20	-0.12%	978.97	979.04	977.81	178
Jun 03 2024	979.36	1.05	0.11%	979.23	979.46	979.02	87
May 31 2024	978.31	0.26	0.03%	978.49	978.58	977.72	50
May 30 2024	978.05	1.73	0.18%	976.66	978.05	976.66	120
May 29 2024	976.32	-1.75	-0.18%	978.05	978.14	976.22	12
May 28 2024	978.07	0.70	0.07%	977.73	978.42	977.64	30
May 27 2024	977.37	1.22	0.12%	976.26	977.43	975.90	65
May 24 2024	976.15	0.25	0.03%	975.14	976.20	975.01	30
May 23 2024	975.90	-0.94	-0.10%	977.35	984.31	975.85	70
May 22 2024	976.84	-0.29	-0.03%	977.38	977.38	976.75	15
May 21 2024	977.13	0.43	0.04%	976.58	977.15	976.16	50
May 20 2024	976.70	0.23	0.02%	976.93	976.93	976.54	30
May 17 2024	976.47	0.08	0.01%	976.79	977.47	976.21	80
May 16 2024	976.39	-0.32	-0.03%	977.02	981.99	976.33	168
May 15 2024	976.71	1.90	0.19%	975.15	977.90	974.99	123
May 14 2024	974.81	1.11	0.11%	973.98	979.71	973.98	228
May 13 2024	973.70	-1.12	-0.11%	975.26	982.99	973.35	161
May 10 2024	974.82	1.00	0.10%	974.18	975.01	974.15	30
May 09 2024	973.82	-0.38	-0.04%	974.32	978.00	973.60	31
May 08 2024	974.20	-0.43	-0.04%	975.07	976.97	973.82	53
May 07 2024	974.63	2.34	0.24%	973.24	977.97	973.21	140
May 06 2024	972.29	1.07	0.11%	971.53	977.68	971.53	100
May 03 2024	971.22	0.57	0.06%	971.26	976.00	970.65	185
May 02 2024	970.65	1.26	0.13%	970.60	971.35	970.38	5
Apr 30 2024	969.39	-2.35	-0.24%	971.94	971.94	969.39	50
Apr 29 2024	971.74	0.00	0.00%	972.10	974.99	971.43	95
Apr 26 2024	971.74	1.24	0.13%	971.00	972.15	970.99	120
Apr 25 2024	970.50	-0.36	-0.04%	971.67	972.12	969.94	0
Apr 24 2024	970.86	-0.85	-0.09%	972.00	972.00	970.62	10
Apr 23 2024	971.71	2.02	0.21%	970.41	971.84	970.41	121
Apr 22 2024	969.69	2.74	0.28%	968.10	969.69	967.57	71
Apr 19 2024	966.95	0.06	0.01%	981.57	983.38	965.42	130
Apr 18 2024	966.89	1.46	0.15%	966.50	971.61	966.30	80
Apr 17 2024	965.43	2.37	0.25%	964.10	977.89	963.69	19
Apr 16 2024	963.06	-3.75	-0.39%	965.54	974.00	962.86	75
Apr 15 2024	966.81	-0.28	-0.03%	967.66	968.30	966.81	25
Apr 12 2024	967.09	1.38	0.14%	966.49	968.14	966.22	0
Apr 11 2024	965.71	-2.76	-0.28%	968.86	969.32	965.29	359
Apr 10 2024	968.47	-0.44	-0.05%	969.62	978.99	966.97	275
Apr 09 2024	968.91	-0.29	-0.03%	969.22	969.40	968.33	244
Apr 08 2024	969.20	-0.88	-0.09%	970.18	970.51	969.19	115
Apr 05 2024	970.08	-3.23	-0.33%	972.16	976.00	969.27	357
Apr 04 2024	973.31	1.47	0.15%	972.57	973.52	972.53	563
Apr 03 2024	971.84	-0.01	0.00%	972.47	976.00	971.83	180
Apr 02 2024	971.85	0.37	0.04%	972.22	972.51	971.27	65
Mar 28 2024	971.48	0.88	0.09%	971.41	977.62	971.13	20
Mar 27 2024	970.60	1.07	0.11%	970.22	977.97	970.22	231
Mar 26 2024	969.53	1.27	0.13%	969.01	969.79	968.99	65
Mar 25 2024	968.26	-0.98	-0.10%	969.39	969.86	968.18	210
Mar 22 2024	969.24	1.30	0.13%	968.47	969.72	968.37	120
Mar 21 2024	967.94	2.15	0.22%	966.65	974.76	966.59	65
Mar 20 2024	965.79	0.91	0.09%	965.16	973.82	964.35	130
Mar 19 2024	964.88	2.03	0.21%	963.32	965.00	963.32	55

Intesa Sanpaolo

NLBNPIT1VP99 20241220 0.2

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