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 (I09009)
Intesa Sanpaolo (I09009) Historical

I09009 Intesa Sanpaolo

990.30

-0.98 (-0.10%)

Jun 21 2024 - Closed

Delayed by 15 minutes

I09009 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	991.28	1.10	0.11%	990.56	991.50	990.38	30
Jun 19 2024	990.18	2.55	0.26%	987.25	993.43	987.25	38
Jun 18 2024	987.63	0.79	0.08%	986.82	987.67	986.60	36
Jun 17 2024	986.84	-1.38	-0.14%	988.32	993.83	986.81	53
Jun 14 2024	988.22	-2.94	-0.30%	990.33	993.99	988.06	83
Jun 13 2024	991.16	-0.34	-0.03%	991.48	998.96	991.16	218
Jun 12 2024	991.50	-0.31	-0.03%	991.55	993.00	991.43	235
Jun 11 2024	991.81	0.04	0.00%	992.17	998.99	991.79	73
Jun 10 2024	991.77	-1.04	-0.10%	992.14	992.32	991.76	61
Jun 07 2024	992.81	0.71	0.07%	991.94	997.90	991.91	115
Jun 06 2024	992.10	1.30	0.13%	991.33	992.54	991.08	75
Jun 05 2024	990.80	-0.64	-0.06%	991.85	992.30	990.80	86
Jun 04 2024	991.44	-0.62	-0.06%	992.04	998.91	991.38	57
Jun 03 2024	992.06	-0.40	-0.04%	992.45	992.74	991.99	69
May 31 2024	992.46	0.03	0.00%	992.38	993.98	992.29	16
May 30 2024	992.43	1.57	0.16%	991.45	992.56	991.23	25
May 29 2024	990.86	-0.35	-0.04%	991.41	991.80	990.80	40
May 28 2024	991.21	1.20	0.12%	990.15	999.77	990.07	71
May 27 2024	990.01	0.73	0.07%	989.64	990.99	989.58	39
May 24 2024	989.28	0.23	0.02%	988.94	997.18	988.87	51
May 23 2024	989.05	0.21	0.02%	988.99	997.96	988.66	67
May 22 2024	988.84	0.66	0.07%	988.75	990.52	988.55	44
May 21 2024	988.18	0.30	0.03%	988.07	990.82	987.79	30
May 20 2024	987.88	1.14	0.12%	987.09	987.89	987.06	45
May 17 2024	986.74	0.90	0.09%	986.36	992.45	986.36	77
May 16 2024	985.84	0.41	0.04%	985.91	987.00	985.74	54
May 15 2024	985.43	0.46	0.05%	985.18	986.15	985.10	58
May 14 2024	984.97	0.11	0.01%	986.00	986.01	984.94	36
May 13 2024	984.86	-0.81	-0.08%	985.80	998.78	984.82	40
May 10 2024	985.67	0.87	0.09%	984.71	988.47	984.40	50
May 09 2024	984.80	0.65	0.07%	985.00	985.59	984.77	10
May 08 2024	984.15	1.30	0.13%	982.92	984.15	982.86	80
May 07 2024	982.85	-1.03	-0.10%	983.94	988.97	982.84	110
May 06 2024	983.88	-0.39	-0.04%	983.93	989.59	983.73	20
May 03 2024	984.27	1.64	0.17%	982.72	993.75	982.70	65
May 02 2024	982.63	0.88	0.09%	982.83	983.30	982.56	42
Apr 30 2024	981.75	0.52	0.05%	981.10	984.99	980.98	23
Apr 29 2024	981.23	0.29	0.03%	981.37	985.90	981.20	25
Apr 26 2024	980.94	-0.94	-0.10%	981.51	981.51	980.64	0
Apr 25 2024	981.88	0.10	0.01%	982.01	1,010.00	981.68	6
Apr 24 2024	981.78	1.34	0.14%	995.00	995.00	980.37	88
Apr 23 2024	980.44	0.43	0.04%	979.64	990.16	979.56	78
Apr 22 2024	980.01	5.57	0.57%	974.49	980.06	974.44	41
Apr 19 2024	974.44	-0.76	-0.08%	975.29	975.29	974.39	5
Apr 18 2024	975.20	0.46	0.05%	974.69	975.24	974.24	30
Apr 17 2024	974.74	2.61	0.27%	972.01	975.43	971.93	40
Apr 16 2024	972.13	-1.88	-0.19%	973.88	974.50	971.20	35
Apr 15 2024	974.01	0.11	0.01%	973.91	988.96	973.47	51
Apr 12 2024	973.90	-1.06	-0.11%	975.01	986.39	972.84	80
Apr 11 2024	974.96	1.41	0.14%	975.00	988.81	973.80	35
Apr 10 2024	973.55	1.97	0.20%	972.05	988.86	971.81	29
Apr 09 2024	971.58	-1.26	-0.13%	973.14	976.99	971.43	20
Apr 08 2024	972.84	0.86	0.09%	972.61	975.97	972.59	27
Apr 05 2024	971.98	0.80	0.08%	971.07	993.00	970.54	32
Apr 04 2024	971.18	1.57	0.16%	970.27	973.99	970.21	60
Apr 03 2024	969.61	-0.86	-0.09%	970.44	978.82	969.33	33
Apr 02 2024	970.47	1.52	0.16%	984.99	984.99	969.29	42
Mar 28 2024	968.95	0.01	0.00%	969.00	978.99	968.19	46
Mar 27 2024	968.94	1.49	0.15%	1,041.00	1,041.00	967.73	9
Mar 26 2024	967.45	-44.09	-4.36%	967.01	978.98	966.87	45
Mar 25 2024	1,011.54	1.68	0.17%	1,009.72	1,011.67	1,009.72	31

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