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

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I08387)
Intesa Sanpaolo (I08387) Historical

I08387 Intesa Sanpaolo

928.47

-0.86 (-0.09%)

Last Updated: 09:18:44

Delayed by 15 minutes

I08387 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 24 2024	929.33	2.82	0.30%	955.00	955.00	925.82	96
Jun 21 2024	926.51	-0.92	-0.10%	927.77	929.00	925.65	126
Jun 20 2024	927.43	2.02	0.22%	926.65	929.90	925.96	91
Jun 19 2024	925.41	1.02	0.11%	924.72	928.99	924.48	183
Jun 18 2024	924.39	3.28	0.36%	922.97	927.99	921.14	92
Jun 17 2024	921.11	-0.38	-0.04%	929.99	929.99	919.93	58
Jun 14 2024	921.49	-2.19	-0.24%	923.57	934.98	919.97	76
Jun 13 2024	923.68	-4.71	-0.51%	927.16	927.16	923.28	181
Jun 12 2024	928.39	4.52	0.49%	924.27	929.65	924.27	134
Jun 11 2024	923.87	-4.11	-0.44%	928.54	928.54	922.90	96
Jun 10 2024	927.98	-2.93	-0.31%	927.41	927.98	926.93	98
Jun 07 2024	930.91	-2.67	-0.29%	934.03	945.00	930.31	160
Jun 06 2024	933.58	1.44	0.15%	931.64	937.50	931.08	113
Jun 05 2024	932.14	-1.30	-0.14%	933.86	934.40	931.87	268
Jun 04 2024	933.44	-3.65	-0.39%	935.65	937.00	932.49	72
Jun 03 2024	937.09	3.27	0.35%	935.95	939.90	935.40	150
May 31 2024	933.82	2.18	0.23%	932.68	936.99	931.73	30
May 30 2024	931.64	1.84	0.20%	929.89	932.14	929.89	31
May 29 2024	929.80	-4.34	-0.46%	932.82	933.38	929.64	82
May 28 2024	934.14	-0.60	-0.06%	935.34	935.80	933.56	31
May 27 2024	934.74	1.87	0.20%	932.69	934.96	932.48	41
May 24 2024	932.87	0.71	0.08%	932.60	934.00	929.42	51
May 23 2024	932.16	-2.48	-0.27%	935.22	936.96	931.89	57
May 22 2024	934.64	-1.96	-0.21%	935.46	938.81	933.71	86
May 21 2024	936.60	-1.28	-0.14%	935.11	937.00	934.23	174
May 20 2024	937.88	2.74	0.29%	936.15	943.99	935.96	22
May 17 2024	935.14	0.02	0.00%	935.71	939.00	934.50	58
May 16 2024	935.12	0.10	0.01%	935.68	937.80	934.40	140
May 15 2024	935.02	0.29	0.03%	933.73	936.19	933.17	66
May 14 2024	934.73	0.60	0.06%	933.72	935.75	933.68	135
May 13 2024	934.13	1.58	0.17%	933.44	934.54	933.03	81
May 10 2024	932.55	2.37	0.25%	931.68	934.80	931.68	112
May 09 2024	930.18	1.45	0.16%	929.47	933.90	928.61	98
May 08 2024	928.73	-0.17	-0.02%	928.82	938.99	927.72	110
May 07 2024	928.90	4.23	0.46%	925.46	929.21	925.46	100
May 06 2024	924.67	2.47	0.27%	922.93	925.48	922.93	13
May 03 2024	922.20	2.52	0.27%	921.01	923.18	920.77	107
May 02 2024	919.68	2.50	0.27%	918.78	921.95	918.38	76
Apr 30 2024	917.18	-2.85	-0.31%	920.42	920.42	917.18	15
Apr 29 2024	920.03	2.13	0.23%	919.61	922.80	919.33	43
Apr 26 2024	917.90	1.39	0.15%	918.05	919.30	917.56	33
Apr 25 2024	916.51	-2.16	-0.24%	919.38	919.38	915.14	27
Apr 24 2024	918.67	-2.60	-0.28%	920.78	921.40	918.09	98
Apr 23 2024	921.27	2.37	0.26%	919.69	927.49	918.97	61
Apr 22 2024	918.90	3.90	0.43%	916.36	918.90	915.29	80
Apr 19 2024	915.00	-1.35	-0.15%	914.67	915.62	913.49	54
Apr 18 2024	916.35	2.34	0.26%	914.96	923.00	914.74	48
Apr 17 2024	914.01	2.54	0.28%	912.30	915.71	911.92	57
Apr 16 2024	911.47	-6.18	-0.67%	915.29	915.29	910.49	78
Apr 15 2024	917.65	-1.38	-0.15%	920.40	937.90	917.65	180
Apr 12 2024	919.03	1.62	0.18%	918.51	921.89	918.51	25
Apr 11 2024	917.41	-2.66	-0.29%	919.85	920.77	916.17	35
Apr 10 2024	920.07	-2.01	-0.22%	923.32	928.98	918.19	87
Apr 09 2024	922.08	-1.22	-0.13%	922.49	925.99	921.52	242
Apr 08 2024	923.30	0.79	0.09%	922.65	925.00	922.47	90
Apr 05 2024	922.51	-3.59	-0.39%	923.74	924.36	921.52	46
Apr 04 2024	926.10	4.33	0.47%	922.97	926.90	922.97	185
Apr 03 2024	921.77	1.05	0.11%	920.71	923.79	920.71	157
Apr 02 2024	920.72	-1.35	-0.15%	926.00	930.91	919.82	42
Mar 28 2024	922.07	1.54	0.17%	921.51	935.82	920.68	45
Mar 27 2024	920.53	3.08	0.34%	918.12	927.93	918.12	69

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