Intesa Sanpaolo More Historical Data - I09270 | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09270)
Intesa Sanpaolo (I09270) Historical

I09270 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 23 2024	100.78	0.00	0.00%	100.78	100.78	100.78	0
May 22 2024	100.78	0.00	0.00%	100.78	100.78	100.78	0
May 21 2024	100.78	0.00	0.00%	100.78	100.78	100.78	0
May 20 2024	100.78	0.00	0.00%	100.78	100.78	100.78	0
May 17 2024	100.78	0.00	0.00%	100.78	100.78	100.78	0
May 16 2024	100.78	0.00	0.00%	100.78	100.78	100.78	0
May 15 2024	100.78	0.01	0.01%	100.78	100.78	100.78	0
May 14 2024	100.77	0.02	0.02%	100.77	100.77	100.77	0
May 13 2024	100.75	0.01	0.01%	100.75	100.75	100.75	0
May 10 2024	100.74	0.01	0.01%	100.74	100.74	100.74	0
May 09 2024	100.73	0.03	0.03%	100.73	100.73	100.73	0
May 08 2024	100.70	0.01	0.01%	100.70	100.70	100.70	0
May 07 2024	100.69	0.50	0.50%	100.69	100.69	100.69	0
May 06 2024	100.19	-0.47	-0.47%	100.68	100.68	100.19	90
May 03 2024	100.66	0.50	0.50%	100.67	100.67	100.66	0
May 02 2024	100.16	-0.46	-0.46%	100.65	100.65	100.16	90
Apr 30 2024	100.62	0.01	0.01%	100.62	100.62	100.62	0
Apr 29 2024	100.61	0.02	0.02%	100.61	100.61	100.61	0
Apr 26 2024	100.59	0.01	0.01%	100.59	100.59	100.59	0
Apr 25 2024	100.58	0.04	0.04%	100.58	100.58	100.58	0
Apr 24 2024	100.54	0.01	0.01%	100.54	100.54	100.54	0
Apr 23 2024	100.53	0.01	0.01%	100.53	100.53	100.53	0
Apr 22 2024	100.52	0.01	0.01%	100.52	100.52	100.52	0
Apr 19 2024	100.51	0.01	0.01%	100.51	100.51	100.51	0
Apr 18 2024	100.50	0.04	0.04%	100.50	100.50	100.50	0
Apr 17 2024	100.46	0.01	0.01%	100.46	100.46	100.46	0
Apr 16 2024	100.45	-0.55	-0.54%	100.45	100.45	100.45	0
Apr 15 2024	101.00	0.02	0.02%	101.00	101.00	101.00	0
Apr 12 2024	100.98	0.01	0.01%	100.98	100.99	100.98	0
Apr 11 2024	100.97	0.03	0.03%	100.97	100.97	100.97	0
Apr 10 2024	100.94	0.02	0.02%	100.94	100.94	100.94	0
Apr 09 2024	100.92	0.01	0.01%	100.93	100.93	100.92	0
Apr 08 2024	100.91	0.01	0.01%	100.91	100.91	100.91	0
Apr 05 2024	100.90	0.01	0.01%	100.90	100.90	100.90	0
Apr 04 2024	100.89	0.03	0.03%	100.89	100.89	100.89	0
Apr 03 2024	100.86	0.01	0.01%	100.86	100.86	100.86	0
Apr 02 2024	100.85	0.02	0.02%	100.85	100.85	100.85	0
Mar 28 2024	100.83	0.01	0.01%	100.84	100.84	100.83	0
Mar 27 2024	100.82	0.56	0.56%	100.82	100.82	100.82	0
Mar 26 2024	100.26	-0.49	-0.49%	100.76	100.76	100.26	150
Mar 25 2024	100.75	0.01	0.01%	100.76	100.76	100.75	0
Mar 22 2024	100.74	0.01	0.01%	100.74	100.74	100.74	0
Mar 21 2024	100.73	0.03	0.03%	100.73	100.73	100.73	0
Mar 20 2024	100.70	0.02	0.02%	100.70	100.70	100.70	0
Mar 19 2024	100.68	0.01	0.01%	100.68	100.68	100.68	0
Mar 18 2024	100.67	0.01	0.01%	100.67	100.67	100.67	0
Mar 15 2024	100.66	0.01	0.01%	100.66	100.66	100.66	0
Mar 14 2024	100.65	-0.53	-0.52%	100.65	100.65	100.65	0
Mar 13 2024	101.18	0.01	0.01%	101.18	101.18	101.18	0
Mar 12 2024	101.17	0.01	0.01%	101.17	101.17	101.17	0
Mar 11 2024	101.16	0.01	0.01%	101.16	101.16	101.16	0
Mar 08 2024	101.15	0.02	0.02%	101.15	101.15	101.15	0
Mar 07 2024	101.13	0.03	0.03%	101.13	101.14	101.13	0
Mar 06 2024	101.10	0.01	0.01%	101.11	101.11	100.61	50
Mar 05 2024	101.09	-0.86	-0.84%	101.96	101.96	101.09	20
Mar 04 2024	101.95	0.01	0.01%	101.95	101.95	101.95	0
Mar 01 2024	101.94	0.01	0.01%	101.94	101.94	101.94	0
Feb 29 2024	101.93	0.04	0.04%	101.93	101.93	101.93	0
Feb 28 2024	101.89	0.01	0.01%	101.89	101.89	101.89	0
Feb 27 2024	101.88	0.38	0.37%	101.54	101.88	101.50	60
Feb 26 2024	101.50	-0.08	-0.08%	101.53	101.86	101.50	0

Intesa Sanpaolo

Delayed Upgrade Clock