Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I08156)
Intesa Sanpaolo (I08156) Historical

I08156 Intesa Sanpaolo

105.78

-0.12 (-0.11%)

May 23 2024 - Closed

Delayed by 15 minutes

I08156 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	105.90	-0.01	-0.01%	105.92	105.92	105.86	0
May 21 2024	105.91	0.05	0.05%	105.88	105.91	105.88	0
May 20 2024	105.86	0.00	0.00%	105.87	105.89	105.85	0
May 17 2024	105.86	-0.08	-0.08%	105.95	105.95	105.86	0
May 16 2024	105.94	-0.04	-0.04%	106.02	106.04	105.94	0
May 15 2024	105.98	0.18	0.17%	105.81	105.99	105.81	0
May 14 2024	105.80	-0.03	-0.03%	105.85	105.87	105.80	0
May 13 2024	105.83	0.05	0.05%	105.80	105.83	105.80	0
May 10 2024	105.78	-0.01	-0.01%	105.80	105.82	105.74	0
May 09 2024	105.79	-0.01	-0.01%	105.83	105.86	105.79	0
May 08 2024	105.80	-0.03	-0.03%	105.84	105.84	105.80	0
May 07 2024	105.83	0.06	0.06%	105.79	105.83	105.79	0
May 06 2024	105.77	0.01	0.01%	105.77	105.84	105.76	0
May 03 2024	105.76	0.16	0.15%	105.61	105.77	105.61	0
May 02 2024	105.60	0.12	0.11%	105.50	105.63	105.50	0
Apr 30 2024	105.48	-0.14	-0.13%	105.64	105.64	105.48	0
Apr 29 2024	105.62	0.11	0.10%	105.54	105.62	105.54	0
Apr 26 2024	105.51	0.04	0.04%	105.49	105.52	105.45	0
Apr 25 2024	105.47	-0.04	-0.04%	105.55	105.59	105.46	0
Apr 24 2024	105.51	-0.05	-0.05%	105.58	105.58	105.51	0
Apr 23 2024	105.56	0.02	0.02%	105.56	105.59	105.52	0
Apr 22 2024	105.54	0.13	0.12%	105.44	105.54	105.41	0
Apr 19 2024	105.41	-0.04	-0.04%	105.47	105.49	105.40	0
Apr 18 2024	105.45	-0.05	-0.05%	105.53	105.55	105.45	0
Apr 17 2024	105.50	0.10	0.09%	105.39	105.50	105.39	0
Apr 16 2024	105.40	-0.16	-0.15%	105.45	105.45	105.37	0
Apr 15 2024	105.56	-0.07	-0.07%	105.66	105.66	105.54	0
Apr 12 2024	105.63	0.20	0.19%	105.45	105.63	105.45	0
Apr 11 2024	105.43	-0.01	-0.01%	105.47	105.51	105.39	0
Apr 10 2024	105.44	-0.11	-0.10%	105.57	105.61	105.41	0
Apr 09 2024	105.55	0.06	0.06%	105.50	105.56	105.46	0
Apr 08 2024	105.49	-0.07	-0.07%	105.57	105.57	105.49	0
Apr 05 2024	105.56	-0.02	-0.02%	105.59	105.60	105.54	0
Apr 04 2024	105.58	0.04	0.04%	105.57	105.61	105.57	0
Apr 03 2024	105.54	-0.03	-0.03%	105.58	105.61	105.53	0
Apr 02 2024	105.57	0.04	0.04%	105.56	105.58	105.52	0
Mar 28 2024	105.53	0.01	0.01%	105.53	105.55	105.00	60
Mar 27 2024	105.52	0.09	0.09%	105.49	105.55	105.49	0
Mar 26 2024	105.43	0.05	0.05%	105.41	105.46	105.41	0
Mar 25 2024	105.38	-0.07	-0.07%	105.47	105.47	105.38	0
Mar 22 2024	105.45	0.08	0.08%	105.38	105.49	105.37	0
Mar 21 2024	105.37	0.10	0.09%	105.25	105.41	105.25	0
Mar 20 2024	105.27	0.01	0.01%	105.27	105.33	105.26	0
Mar 19 2024	105.26	0.10	0.10%	105.17	105.27	105.16	0
Mar 18 2024	105.16	-0.01	-0.01%	105.18	105.24	105.16	0
Mar 15 2024	105.17	-0.10	-0.09%	105.28	105.28	105.17	0
Mar 14 2024	105.27	-0.01	-0.01%	105.31	105.32	105.25	0
Mar 13 2024	105.28	0.05	0.05%	105.26	105.30	105.22	0
Mar 12 2024	105.23	0.00	0.00%	105.25	105.67	105.13	50
Mar 11 2024	105.23	-0.08	-0.08%	105.32	105.32	105.23	0
Mar 08 2024	105.31	0.15	0.14%	105.25	105.33	105.25	0
Mar 07 2024	105.16	-4.82	-4.38%	105.02	105.22	105.02	0
Mar 06 2024	109.98	-0.05	-0.05%	110.01	110.09	109.98	0
Mar 05 2024	110.03	-0.63	-0.57%	110.68	110.70	109.92	0
Mar 04 2024	110.66	0.07	0.06%	110.61	110.72	110.59	0
Mar 01 2024	110.59	0.04	0.04%	110.56	110.61	110.50	0
Feb 29 2024	110.55	0.09	0.08%	110.49	110.55	110.40	0
Feb 28 2024	110.46	-0.04	-0.04%	110.52	110.54	110.46	0
Feb 27 2024	110.50	0.03	0.03%	110.48	110.53	110.47	0
Feb 26 2024	110.47	-0.10	-0.09%	110.59	110.62	110.47	0
Feb 23 2024	110.57	0.07	0.06%	110.51	110.57	110.38	0

Intesa Sanpaolo

Black Diamond Therapeutics

NLBNPIT1W9H1 20351221 23...

Delayed Upgrade Clock