ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

I08840 Intesa Sanpaolo

1,054.65
-6.15 (-0.58%)
Jun 14 2024 - Closed
Delayed by 15 minutes

I08840 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 1,054.65 -6.15 -0.58% 1,054.55 1,060.6099 1,054.28 286
Jun 13 2024 1,060.80 1.98 0.19% 1,063.63 1,063.63 1,055.6199 294
Jun 12 2024 1,058.82 0.87 0.08% 1,059.40 1,059.75 1,053.42 198
Jun 11 2024 1,057.95 3.68 0.35% 1,053.98 1,059.83 1,052.96 206
Jun 10 2024 1,054.27 -8.18 -0.77% 1,059.99 1,060.02 1,054.20 214
Jun 07 2024 1,062.45 -1.62 -0.15% 1,060.59 1,066.30 1,056.78 253
Jun 06 2024 1,064.07 1.47 0.14% 1,066.92 1,066.92 1,059.89 378
Jun 05 2024 1,062.60 1.39 0.13% 1,061.01 1,063.83 1,060.38 329
Jun 04 2024 1,061.21 -0.80 -0.08% 1,061.53 1,062.18 1,059.02 308
Jun 03 2024 1,062.01 2.26 0.21% 1,062.15 1,063.00 1,055.51 177
May 31 2024 1,059.75 0.82 0.08% 1,059.8599 1,059.8599 1,053.03 82
May 30 2024 1,058.93 1.18 0.11% 1,058.08 1,058.93 1,052.24 86
May 29 2024 1,057.75 -5.09 -0.48% 1,056.75 1,062.71 1,053.31 160
May 28 2024 1,062.84 2.33 0.22% 1,062.43 1,063.73 1,056.42 23
May 27 2024 1,060.51 1.23 0.12% 1,054.02 1,060.60 1,053.45 92
May 24 2024 1,059.28 0.64 0.06% 1,057.8699 1,059.98 1,052.26 138
May 23 2024 1,058.64 -2.65 -0.25% 1,056.07 1,062.1199 1,052.59 126
May 22 2024 1,061.29 -0.02 0.00% 1,061.75 1,061.76 1,055.25 133
May 21 2024 1,061.31 -0.09 -0.01% 1,060.82 1,061.74 1,055.6099 160
May 20 2024 1,061.40 4.14 0.39% 1,062.71 1,062.71 1,055.85 109
May 17 2024 1,057.26 -7.93 -0.74% 1,065.60 1,065.60 1,056.73 180
May 16 2024 1,065.19 -0.87 -0.08% 1,066.49 1,066.83 1,059.33 144
May 15 2024 1,066.06 11.01 1.04% 1,054.45 1,066.06 1,054.45 159
May 14 2024 1,055.05 -5.80 -0.55% 1,055.10 1,061.71 1,054.88 150
May 13 2024 1,060.85 6.34 0.60% 1,060.34 1,061.53 1,054.34 143
May 10 2024 1,054.51 -5.29 -0.50% 1,060.48 1,061.98 1,053.72 132
May 09 2024 1,059.80 -1.04 -0.10% 1,055.58 1,061.49 1,053.84 286
May 08 2024 1,060.84 -0.52 -0.05% 1,061.68 1,061.74 1,054.07 167
May 07 2024 1,061.3599 1.92 0.18% 1,054.1199 1,061.70 1,054.1199 216
May 06 2024 1,059.44 4.44 0.42% 1,057.69 1,060.30 1,051.83 234
May 03 2024 1,055.00 2.96 0.28% 1,053.45 1,055.59 1,047.43 145
May 02 2024 1,052.04 1.22 0.12% 1,045.47 1,052.47 1,045.47 173
Apr 30 2024 1,050.82 -3.98 -0.38% 1,055.49 1,055.49 1,045.65 79
Apr 29 2024 1,054.80 3.09 0.29% 1,053.68 1,055.25 1,047.57 35
Apr 26 2024 1,051.71 2.50 0.24% 1,051.50 1,051.85 1,050.70 0
Apr 25 2024 1,049.21 -3.06 -0.29% 1,053.3599 1,053.3599 1,048.54 0
Apr 24 2024 1,052.27 -1.36 -0.13% 1,055.38 1,055.38 1,047.01 25
Apr 23 2024 1,053.63 3.39 0.32% 1,053.1099 1,053.8599 1,047.1099 166
Apr 22 2024 1,050.24 3.86 0.37% 1,049.55 1,050.24 1,042.54 72
Apr 19 2024 1,046.38 0.32 0.03% 1,049.21 1,049.33 1,042.80 121
Apr 18 2024 1,046.06 -1.95 -0.19% 1,050.68 1,050.85 1,043.54 105
Apr 17 2024 1,048.01 2.01 0.19% 1,040.49 1,048.04 1,040.30 151
Apr 16 2024 1,046.00 -6.69 -0.64% 1,051.26 1,051.44 1,039.58 306
Apr 15 2024 1,052.69 -1.59 -0.15% 1,057.41 1,057.41 1,047.81 165
Apr 12 2024 1,054.28 3.05 0.29% 1,052.64 1,054.6199 1,046.82 141
Apr 11 2024 1,051.23 2.38 0.23% 1,053.76 1,053.84 1,046.04 168
Apr 10 2024 1,048.85 -5.44 -0.52% 1,056.03 1,056.08 1,045.60 212
Apr 09 2024 1,054.29 4.78 0.46% 1,048.84 1,054.79 1,048.39 136
Apr 08 2024 1,049.51 -5.96 -0.56% 1,055.78 1,055.89 1,049.24 256
Apr 05 2024 1,055.47 -4.09 -0.39% 1,058.88 1,059.02 1,050.54 197
Apr 04 2024 1,059.56 3.96 0.38% 1,056.97 1,059.58 1,051.97 430
Apr 03 2024 1,055.60 -1.61 -0.15% 1,058.15 1,058.25 1,051.69 344
Apr 02 2024 1,057.21 -0.77 -0.07% 1,056.97 1,061.95 1,052.16 394
Mar 28 2024 1,057.98 -0.40 -0.04% 1,058.41 1,058.41 1,054.44 127
Mar 27 2024 1,058.38 0.83 0.08% 1,056.6099 1,058.38 1,053.16 150
Mar 26 2024 1,057.55 0.83 0.08% 1,057.71 1,057.99 1,052.71 160
Mar 25 2024 1,056.72 -0.10 -0.01% 1,054.43 1,057.84 1,051.93 196
Mar 22 2024 1,056.82 0.93 0.09% 1,057.49 1,057.93 1,052.13 142
Mar 21 2024 1,055.89 5.15 0.49% 1,050.42 1,055.89 1,050.10 233
Mar 20 2024 1,050.74 -0.88 -0.08% 1,055.81 1,055.8699 1,050.40 219
Mar 19 2024 1,051.6199 -0.91 -0.09% 1,050.70 1,051.64 1,048.8599 253
Mar 18 2024 1,052.53 -1.20 -0.11% 1,052.92 1,053.25 1,049.21 177