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

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I08424)
Intesa Sanpaolo (I08424) Historical

I08424 Intesa Sanpaolo

927.40

-6.15 (-0.66%)

Last Updated: 08:46:15

Delayed by 15 minutes

I08424 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 29 2024	933.55	-4.49	-0.48%	936.91	937.47	930.37	15
May 28 2024	938.04	-0.27	-0.03%	940.47	940.47	937.94	0
May 27 2024	938.31	0.74	0.08%	941.82	941.82	938.00	0
May 24 2024	937.57	-2.64	-0.28%	937.78	942.74	936.62	5
May 23 2024	940.21	-5.23	-0.55%	944.09	944.09	939.80	0
May 22 2024	945.44	-0.81	-0.09%	949.26	949.26	944.99	0
May 21 2024	946.25	0.09	0.01%	948.64	948.64	945.89	0
May 20 2024	946.16	-1.25	-0.13%	951.05	951.05	944.94	3
May 17 2024	947.41	-3.69	-0.39%	951.71	951.71	947.18	0
May 16 2024	951.10	1.96	0.21%	953.06	953.13	946.07	5
May 15 2024	949.14	3.39	0.36%	947.53	949.75	943.44	15
May 14 2024	945.75	-0.44	-0.05%	947.67	947.67	945.75	0
May 13 2024	946.19	2.11	0.22%	948.71	948.74	946.19	0
May 10 2024	944.08	1.40	0.15%	944.27	944.68	942.28	8
May 09 2024	942.68	0.72	0.08%	937.45	944.70	937.45	26
May 08 2024	941.96	-5.12	-0.54%	947.20	947.24	941.96	0
May 07 2024	947.08	3.05	0.32%	944.13	947.30	944.13	0
May 06 2024	944.03	-2.81	-0.30%	940.30	947.97	940.30	25
May 03 2024	946.84	-16.67	-1.73%	943.53	949.00	943.34	5
May 02 2024	963.51	11.06	1.16%	949.83	963.78	949.83	5
Apr 30 2024	952.45	-0.13	-0.01%	956.07	956.17	952.32	0
Apr 29 2024	952.58	-0.25	-0.03%	949.50	953.07	949.50	0
Apr 26 2024	952.83	4.70	0.50%	948.80	955.62	948.19	15
Apr 25 2024	948.13	-0.45	-0.05%	950.48	950.69	945.50	0
Apr 24 2024	948.58	-2.74	-0.29%	950.38	950.38	943.69	20
Apr 23 2024	951.32	-0.74	-0.08%	949.67	951.49	948.97	0
Apr 22 2024	952.06	10.74	1.14%	945.45	952.06	944.24	10
Apr 19 2024	941.32	1.10	0.12%	940.18	941.85	932.41	13
Apr 18 2024	940.22	3.15	0.34%	939.96	940.22	933.26	38
Apr 17 2024	937.07	1.43	0.15%	935.75	937.86	932.38	15
Apr 16 2024	935.64	-8.74	-0.93%	942.62	943.00	928.51	15
Apr 15 2024	944.38	-5.08	-0.54%	947.17	952.37	944.38	20
Apr 12 2024	949.46	5.00	0.53%	946.81	950.27	941.49	30
Apr 11 2024	944.46	-0.61	-0.06%	946.07	946.34	939.70	4
Apr 10 2024	945.07	-2.15	-0.23%	950.28	950.55	945.07	0
Apr 09 2024	947.22	0.35	0.04%	946.28	947.75	946.28	0
Apr 08 2024	946.87	4.05	0.43%	946.98	947.42	946.74	0
Apr 05 2024	942.82	-10.75	-1.13%	951.00	951.33	942.76	5
Apr 04 2024	953.57	0.54	0.06%	952.53	953.71	952.53	0
Apr 03 2024	953.03	-1.02	-0.11%	952.87	953.48	952.36	0
Apr 02 2024	954.05	-0.79	-0.08%	955.19	955.92	954.05	0
Mar 28 2024	954.84	1.53	0.16%	954.85	955.04	952.92	0
Mar 27 2024	953.31	4.32	0.46%	949.03	953.67	948.81	0
Mar 26 2024	948.99	-5.24	-0.55%	948.12	949.65	947.46	0
Mar 25 2024	954.23	6.61	0.70%	947.69	954.32	946.83	14
Mar 22 2024	947.62	1.31	0.14%	945.48	948.75	940.66	10
Mar 21 2024	946.31	0.82	0.09%	945.73	946.96	939.06	20
Mar 20 2024	945.49	2.20	0.23%	944.67	946.04	943.45	0
Mar 19 2024	943.29	4.10	0.44%	940.19	943.49	939.67	0
Mar 18 2024	939.19	-2.32	-0.25%	940.49	940.85	938.70	0
Mar 15 2024	941.51	-1.21	-0.13%	943.32	943.32	941.18	0
Mar 14 2024	942.72	-2.19	-0.23%	945.14	945.40	942.13	0
Mar 13 2024	944.91	2.02	0.21%	944.31	945.22	943.81	0
Mar 12 2024	942.89	-1.38	-0.15%	944.34	944.45	942.55	0
Mar 11 2024	944.27	2.63	0.28%	946.37	946.37	939.41	10
Mar 08 2024	941.64	-0.17	-0.02%	941.66	941.94	938.87	15
Mar 07 2024	941.81	2.92	0.31%	941.89	943.48	941.49	0
Mar 06 2024	938.89	0.84	0.09%	939.97	940.25	938.66	0
Mar 05 2024	938.05	0.64	0.07%	931.90	938.61	931.90	5
Mar 04 2024	937.41	0.04	0.00%	932.42	939.16	932.42	2
Mar 01 2024	937.37	0.14	0.01%	938.86	938.95	932.81	40

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