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 (I08683)
Intesa Sanpaolo (I08683) Historical

I08683 Intesa Sanpaolo

932.12

-0.43 (-0.05%)

Jun 20 2024 - Closed

Delayed by 15 minutes

I08683 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	932.55	1.15	0.12%	931.59	934.98	931.22	35
Jun 18 2024	931.40	1.56	0.17%	929.83	938.85	929.55	43
Jun 17 2024	929.84	-2.16	-0.23%	932.47	937.85	929.72	24
Jun 14 2024	932.00	0.74	0.08%	931.88	933.25	931.79	6
Jun 13 2024	931.26	0.64	0.07%	930.26	932.55	929.94	17
Jun 12 2024	930.62	2.63	0.28%	928.08	931.37	928.04	30
Jun 11 2024	927.99	0.39	0.04%	927.73	928.56	927.29	33
Jun 10 2024	927.60	-1.70	-0.18%	927.70	928.00	927.54	5
Jun 07 2024	929.30	-1.86	-0.20%	930.66	945.00	928.70	62
Jun 06 2024	931.16	-0.85	-0.09%	931.84	938.99	930.90	60
Jun 05 2024	932.01	0.21	0.02%	931.75	932.72	931.36	50
Jun 04 2024	931.80	1.28	0.14%	931.01	940.01	931.01	19
Jun 03 2024	930.52	1.26	0.14%	929.32	942.00	929.09	51
May 31 2024	929.26	0.51	0.05%	928.72	934.09	927.60	38
May 30 2024	928.75	1.26	0.14%	928.39	949.90	927.72	15
May 29 2024	927.49	-2.03	-0.22%	928.75	944.00	927.49	40
May 28 2024	929.52	0.03	0.00%	929.72	939.87	929.36	7
May 27 2024	929.49	1.34	0.14%	928.34	959.74	927.91	12
May 24 2024	928.15	0.53	0.06%	927.88	960.00	927.08	30
May 23 2024	927.62	-0.87	-0.09%	929.49	959.99	927.09	38
May 22 2024	928.49	-0.55	-0.06%	927.88	935.92	927.70	10
May 21 2024	929.04	0.95	0.10%	928.38	929.45	928.28	20
May 20 2024	928.09	0.20	0.02%	927.60	940.00	927.60	17
May 17 2024	927.89	-1.86	-0.20%	929.29	949.70	927.87	8
May 16 2024	929.75	-0.66	-0.07%	931.01	935.00	929.60	44
May 15 2024	930.41	3.54	0.38%	927.07	932.00	927.07	1
May 14 2024	926.87	-1.03	-0.11%	928.17	935.00	926.85	20
May 13 2024	927.90	0.15	0.02%	928.15	928.77	927.81	0
May 10 2024	927.75	-0.33	-0.04%	928.83	932.00	927.12	15
May 09 2024	928.08	-0.71	-0.08%	928.67	929.52	928.05	0
May 08 2024	928.79	-0.35	-0.04%	928.66	934.00	928.27	24
May 07 2024	929.14	0.88	0.09%	928.40	934.00	928.40	55
May 06 2024	928.26	0.65	0.07%	929.29	930.05	928.19	30
May 03 2024	927.61	3.12	0.34%	925.19	928.96	924.01	0
May 02 2024	924.49	0.83	0.09%	924.85	925.47	923.94	16
Apr 30 2024	923.66	22.78	2.53%	900.68	925.24	900.50	70
Apr 29 2024	900.88	1.51	0.17%	900.15	912.00	899.45	81
Apr 26 2024	899.37	0.50	0.06%	898.85	899.82	898.42	0
Apr 25 2024	898.87	-0.72	-0.08%	899.83	900.55	898.26	0
Apr 24 2024	899.59	-8.12	-0.89%	900.24	900.59	898.94	0
Apr 23 2024	907.71	10.52	1.17%	900.48	907.71	899.62	30
Apr 22 2024	897.19	2.43	0.27%	894.76	903.64	894.55	23
Apr 19 2024	894.76	-1.29	-0.14%	895.77	897.00	894.49	3
Apr 18 2024	896.05	-0.20	-0.02%	897.33	898.16	895.55	35
Apr 17 2024	896.25	1.79	0.20%	894.00	911.76	894.00	44
Apr 16 2024	894.46	-3.73	-0.42%	898.16	910.11	893.54	30
Apr 15 2024	898.19	-2.38	-0.26%	899.69	920.97	897.92	70
Apr 12 2024	900.57	2.71	0.30%	899.03	913.00	899.03	182
Apr 11 2024	897.86	-0.43	-0.05%	897.73	910.01	897.08	20
Apr 10 2024	898.29	-1.48	-0.16%	899.74	920.00	897.03	36
Apr 09 2024	899.77	0.82	0.09%	898.94	919.98	898.32	14
Apr 08 2024	898.95	-1.41	-0.16%	899.52	917.87	898.90	40
Apr 05 2024	900.36	-0.95	-0.11%	901.87	930.00	899.53	40
Apr 04 2024	901.31	2.14	0.24%	920.00	920.00	899.54	6
Apr 03 2024	899.17	-1.10	-0.12%	900.24	900.69	898.89	0
Apr 02 2024	900.27	-1.20	-0.13%	900.41	901.25	899.54	0
Mar 28 2024	901.47	-0.04	0.00%	901.57	915.00	899.91	66
Mar 27 2024	901.51	2.45	0.27%	900.33	921.56	899.84	15
Mar 26 2024	899.06	1.25	0.14%	897.98	925.94	897.97	14
Mar 25 2024	897.81	-1.21	-0.13%	899.16	900.35	897.80	9
Mar 22 2024	899.02	0.39	0.04%	898.78	910.00	898.69	42

Intesa Sanpaolo

Micron Technology

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