Intesa Sanpaolo More Historical Data - I07618 | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I07618)
Intesa Sanpaolo (I07618) Historical

I07618 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 05 2024	105.52	-0.05	-0.05%	105.60	105.62	105.52	0
Jun 04 2024	105.57	-0.10	-0.09%	105.58	105.60	105.45	0
Jun 03 2024	105.67	0.07	0.07%	105.82	105.83	105.66	0
May 31 2024	105.60	-0.04	-0.04%	105.67	105.68	105.58	0
May 30 2024	105.64	0.12	0.11%	105.54	105.65	105.54	0
May 29 2024	105.52	-0.15	-0.14%	105.69	105.71	105.52	0
May 28 2024	105.67	0.04	0.04%	105.65	105.69	105.61	0
May 27 2024	105.63	0.14	0.13%	105.51	105.63	105.50	0
May 24 2024	105.49	-0.01	-0.01%	105.45	105.50	105.43	0
May 23 2024	105.50	-0.03	-0.03%	105.58	105.58	105.48	0
May 22 2024	105.53	-0.06	-0.06%	105.53	105.58	104.98	50
May 21 2024	105.59	0.03	0.03%	105.61	105.61	105.51	0
May 20 2024	105.56	-0.04	-0.04%	105.59	105.62	105.55	0
May 17 2024	105.60	0.08	0.08%	105.55	105.64	105.53	0
May 16 2024	105.52	-0.10	-0.09%	105.45	105.54	105.43	0
May 15 2024	105.62	0.08	0.08%	105.57	105.65	105.55	0
May 14 2024	105.54	-0.01	-0.01%	105.59	105.61	105.53	0
May 13 2024	105.55	0.03	0.03%	105.53	105.56	105.52	0
May 10 2024	105.52	0.13	0.12%	105.49	105.56	105.47	0
May 09 2024	105.39	0.06	0.06%	105.38	105.41	105.35	0
May 08 2024	105.33	-0.01	-0.01%	105.31	105.34	105.22	0
May 07 2024	105.34	0.04	0.04%	105.31	105.38	105.31	0
May 06 2024	105.30	0.43	0.41%	104.95	105.31	104.94	0
May 03 2024	104.87	0.02	0.02%	104.86	104.91	104.31	1
May 02 2024	104.85	-0.13	-0.12%	104.90	104.94	104.81	0
Apr 30 2024	104.98	-0.11	-0.10%	105.20	105.20	104.98	0
Apr 29 2024	105.09	0.05	0.05%	105.10	105.17	105.08	0
Apr 26 2024	105.04	0.03	0.03%	105.08	105.10	105.01	0
Apr 25 2024	105.01	0.01	0.01%	105.11	105.15	104.97	0
Apr 24 2024	105.00	-0.20	-0.19%	105.21	105.21	104.98	0
Apr 23 2024	105.20	0.11	0.10%	105.13	105.20	105.09	0
Apr 22 2024	105.09	-0.09	-0.09%	105.23	105.23	105.01	0
Apr 19 2024	105.18	0.04	0.04%	105.10	105.18	105.02	0
Apr 18 2024	105.14	-0.15	-0.14%	105.28	105.30	105.10	0
Apr 17 2024	105.29	0.09	0.09%	105.24	105.29	105.20	0
Apr 16 2024	105.20	-0.16	-0.15%	105.32	105.32	105.14	0
Apr 15 2024	105.36	-0.15	-0.14%	105.52	105.52	105.35	0
Apr 12 2024	105.51	0.28	0.27%	105.30	105.55	105.30	0
Apr 11 2024	105.23	-0.01	-0.01%	105.34	105.39	105.22	0
Apr 10 2024	105.24	-0.05	-0.05%	105.37	105.40	105.20	0
Apr 09 2024	105.29	-0.11	-0.10%	105.43	105.47	104.90	50
Apr 08 2024	105.40	-0.08	-0.08%	105.47	105.51	105.37	0
Apr 05 2024	105.48	0.01	0.01%	105.58	105.63	105.48	0
Apr 04 2024	105.47	0.12	0.11%	105.39	105.50	105.38	0
Apr 03 2024	105.35	0.02	0.02%	105.35	105.37	105.29	0
Apr 02 2024	105.33	0.26	0.25%	105.25	105.40	105.25	0
Mar 28 2024	105.07	0.10	0.10%	105.01	105.11	104.96	0
Mar 27 2024	104.97	0.08	0.08%	104.92	105.00	104.88	0
Mar 26 2024	104.89	-0.03	-0.03%	104.89	104.98	104.85	0
Mar 25 2024	104.92	0.15	0.14%	104.81	104.95	104.81	0
Mar 22 2024	104.77	0.07	0.07%	104.62	104.77	104.62	0
Mar 21 2024	104.70	0.14	0.13%	104.66	104.75	104.64	0
Mar 20 2024	104.56	-0.18	-0.17%	104.63	104.65	104.53	0
Mar 19 2024	104.74	0.12	0.11%	104.65	104.89	104.65	0
Mar 18 2024	104.62	-0.01	-0.01%	104.69	104.69	104.58	0
Mar 15 2024	104.63	0.01	0.01%	104.67	104.79	104.54	0
Mar 14 2024	104.62	-0.29	-0.28%	105.00	105.04	104.61	0
Mar 13 2024	104.91	0.17	0.16%	104.77	104.95	104.77	0
Mar 12 2024	104.74	0.06	0.06%	104.73	104.77	104.69	0
Mar 11 2024	104.68	-0.10	-0.10%	104.79	104.79	104.66	0
Mar 08 2024	104.78	0.09	0.09%	104.78	104.83	104.75	0

Intesa Sanpaolo

NLBNPIT1XXM0 20240620 37...

Delayed Upgrade Clock