Intesa Sanpaolo More Historical Data - I08949 | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I08949)
Intesa Sanpaolo (I08949) Historical

I08949 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 27 2024	105.06	0.04	0.04%	105.04	105.06	105.04	0
May 24 2024	105.02	0.00	0.00%	105.03	105.03	104.53	200
May 23 2024	105.02	0.04	0.04%	105.02	105.02	105.02	0
May 22 2024	104.98	0.00	0.00%	104.99	104.99	104.98	0
May 21 2024	104.98	0.52	0.50%	104.98	104.98	104.98	0
May 20 2024	104.46	-0.50	-0.48%	104.97	104.97	104.46	300
May 17 2024	104.96	0.01	0.01%	104.97	104.97	104.94	0
May 16 2024	104.95	0.25	0.24%	104.96	104.96	104.95	0
May 15 2024	104.70	-0.19	-0.18%	104.91	104.91	104.70	0
May 14 2024	104.89	0.01	0.01%	104.89	104.89	104.89	0
May 13 2024	104.88	0.02	0.02%	104.88	104.88	104.88	0
May 10 2024	104.86	-0.01	-0.01%	104.88	104.88	104.86	0
May 09 2024	104.87	0.05	0.05%	104.87	104.87	104.86	0
May 08 2024	104.82	0.01	0.01%	104.83	104.83	104.82	0
May 07 2024	104.81	0.02	0.02%	104.82	104.83	104.32	300
May 06 2024	104.79	0.04	0.04%	104.77	104.79	104.77	0
May 03 2024	104.75	-0.50	-0.48%	104.76	104.76	104.75	0
May 02 2024	105.25	-0.32	-0.30%	104.73	105.25	104.73	30
Apr 30 2024	105.57	-0.01	-0.01%	105.59	105.59	105.57	0
Apr 29 2024	105.58	0.02	0.02%	105.59	105.60	105.58	0
Apr 26 2024	105.56	0.03	0.03%	105.54	105.56	105.54	0
Apr 25 2024	105.53	0.03	0.03%	105.53	105.54	105.53	0
Apr 24 2024	105.50	0.00	0.00%	105.52	105.52	105.50	0
Apr 23 2024	105.50	0.02	0.02%	105.50	105.51	105.50	0
Apr 22 2024	105.48	0.03	0.03%	105.48	105.98	105.47	540
Apr 19 2024	105.45	0.01	0.01%	105.46	105.46	105.44	0
Apr 18 2024	105.44	0.05	0.05%	105.43	105.44	105.43	0
Apr 17 2024	105.39	0.03	0.03%	105.38	105.39	105.38	0
Apr 16 2024	105.36	0.01	0.01%	105.36	105.36	105.34	0
Apr 15 2024	105.35	0.03	0.03%	105.36	105.36	105.35	0
Apr 12 2024	105.32	0.03	0.03%	105.31	105.33	105.31	0
Apr 11 2024	105.29	0.02	0.02%	105.32	105.32	105.28	0
Apr 10 2024	105.27	0.00	0.00%	105.30	105.30	105.27	0
Apr 09 2024	105.27	0.03	0.03%	105.27	105.28	105.26	0
Apr 08 2024	105.24	0.00	0.00%	105.26	105.26	105.24	0
Apr 05 2024	105.24	0.00	0.00%	105.23	105.24	105.23	0
Apr 04 2024	105.24	-0.85	-0.80%	105.24	105.24	105.24	0
Apr 03 2024	106.09	0.04	0.04%	106.07	106.09	106.07	0
Apr 02 2024	106.05	0.02	0.02%	106.06	106.07	106.05	0
Mar 28 2024	106.03	0.05	0.05%	106.01	106.03	106.00	0
Mar 27 2024	105.98	0.06	0.06%	105.98	105.98	105.98	0
Mar 26 2024	105.92	0.03	0.03%	105.90	105.92	105.90	0
Mar 25 2024	105.89	0.02	0.02%	105.89	105.90	105.89	0
Mar 22 2024	105.87	0.03	0.03%	105.86	105.88	105.86	0
Mar 21 2024	105.84	0.02	0.02%	105.87	105.87	105.84	0
Mar 20 2024	105.82	0.52	0.49%	105.82	105.82	105.82	0
Mar 19 2024	105.30	-0.47	-0.44%	105.79	105.80	105.30	400
Mar 18 2024	105.77	0.03	0.03%	105.77	105.78	105.77	0
Mar 15 2024	105.74	0.03	0.03%	105.74	105.74	105.74	0
Mar 14 2024	105.71	0.03	0.03%	105.72	105.74	105.71	0
Mar 13 2024	105.68	-0.02	-0.02%	105.73	105.73	105.68	0
Mar 12 2024	105.70	0.03	0.03%	105.69	105.71	105.68	0
Mar 11 2024	105.67	0.01	0.01%	105.67	105.67	105.65	0
Mar 08 2024	105.66	0.01	0.01%	105.66	105.68	105.66	0
Mar 07 2024	105.65	0.04	0.04%	105.65	105.68	105.64	0
Mar 06 2024	105.61	-0.01	-0.01%	105.61	105.61	105.61	0
Mar 05 2024	105.62	-0.55	-0.52%	106.18	106.30	105.60	0
Mar 04 2024	106.17	-0.84	-0.78%	106.15	106.66	106.15	200
Mar 01 2024	107.01	0.14	0.13%	106.89	107.04	106.89	0
Feb 29 2024	106.87	-0.10	-0.09%	107.01	107.03	106.87	0
Feb 28 2024	106.97	-0.13	-0.12%	107.13	107.13	106.96	0

Intesa Sanpaolo

Vontobel Financial Produ...

Delayed Upgrade Clock