Intesa Sanpaolo More Historical Data - I09280 | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09280)
Intesa Sanpaolo (I09280) Historical

I09280 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	100.73	0.00	0.00%	100.73	100.73	100.73	0
Jun 03 2024	100.73	0.00	0.00%	100.73	100.73	100.73	0
May 31 2024	100.73	0.00	0.00%	100.73	100.73	100.73	0
May 30 2024	100.73	0.00	0.00%	100.73	100.73	100.73	0
May 29 2024	100.73	0.00	0.00%	100.73	100.73	100.73	0
May 28 2024	100.73	0.00	0.00%	100.73	100.73	100.73	0
May 27 2024	100.73	0.00	0.00%	100.73	100.73	100.73	0
May 24 2024	100.73	0.00	0.00%	100.73	100.73	100.73	0
May 23 2024	100.73	0.00	0.00%	100.73	100.73	100.73	0
May 22 2024	100.73	0.00	0.00%	100.73	100.73	100.73	0
May 21 2024	100.73	0.00	0.00%	100.73	100.73	100.73	0
May 20 2024	100.73	0.00	0.00%	100.73	100.73	100.73	0
May 17 2024	100.73	0.00	0.00%	100.73	100.73	100.73	0
May 16 2024	100.73	0.00	0.00%	100.73	100.73	100.73	0
May 15 2024	100.73	0.01	0.01%	100.73	100.73	100.73	0
May 14 2024	100.72	0.02	0.02%	100.72	100.72	100.72	0
May 13 2024	100.70	0.01	0.01%	100.70	100.70	100.70	0
May 10 2024	100.69	0.01	0.01%	100.69	100.69	100.69	0
May 09 2024	100.68	0.03	0.03%	100.68	100.68	100.68	0
May 08 2024	100.65	0.02	0.02%	100.65	100.65	100.65	0
May 07 2024	100.63	0.02	0.02%	100.63	100.63	100.63	0
May 06 2024	100.61	0.03	0.03%	100.62	100.62	100.61	0
May 03 2024	100.58	0.03	0.03%	100.58	100.59	100.58	0
May 02 2024	100.55	0.12	0.12%	100.56	100.57	100.55	0
Apr 30 2024	100.43	0.15	0.15%	100.38	100.45	100.29	0
Apr 29 2024	100.28	0.30	0.30%	100.22	100.33	100.22	0
Apr 26 2024	99.98	0.25	0.25%	99.92	100.04	99.92	0
Apr 25 2024	99.73	0.25	0.25%	99.60	99.87	99.60	0
Apr 24 2024	99.48	-0.01	-0.01%	99.55	99.57	99.42	0
Apr 23 2024	99.49	0.07	0.07%	99.50	99.53	99.36	0
Apr 22 2024	99.42	0.03	0.03%	99.57	99.61	99.25	0
Apr 19 2024	99.39	0.08	0.08%	99.37	99.42	99.21	0
Apr 18 2024	99.31	0.44	0.45%	99.14	99.31	99.04	0
Apr 17 2024	98.87	0.03	0.03%	98.78	98.98	98.64	0
Apr 16 2024	98.84	-0.41	-0.41%	98.95	99.12	98.72	0
Apr 15 2024	99.25	-1.26	-1.25%	100.56	100.57	99.21	0
Apr 12 2024	100.51	0.38	0.38%	100.36	100.56	100.31	0
Apr 11 2024	100.13	0.50	0.50%	99.71	100.26	99.71	0
Apr 10 2024	99.63	-0.24	-0.24%	100.01	100.02	99.56	0
Apr 09 2024	99.87	0.11	0.11%	99.73	99.96	99.71	0
Apr 08 2024	99.76	0.32	0.32%	99.77	99.90	99.73	0
Apr 05 2024	99.44	-0.20	-0.20%	99.60	99.85	99.37	0
Apr 04 2024	99.64	0.49	0.49%	99.32	99.72	99.29	0
Apr 03 2024	99.15	-0.27	-0.27%	99.39	99.43	98.99	0
Apr 02 2024	99.42	-0.09	-0.09%	99.55	99.72	99.42	0
Mar 28 2024	99.51	0.00	0.00%	99.58	99.58	99.45	0
Mar 27 2024	99.51	0.37	0.37%	99.31	99.52	99.22	0
Mar 26 2024	99.14	-0.02	-0.02%	99.23	99.23	99.06	0
Mar 25 2024	99.16	1.06	1.08%	98.14	99.16	98.12	0
Mar 22 2024	98.10	0.38	0.39%	97.85	98.35	97.85	0
Mar 21 2024	97.72	0.00	0.00%	98.18	98.23	97.67	0
Mar 20 2024	97.72	0.63	0.65%	97.21	97.74	96.71	100
Mar 19 2024	97.09	-0.36	-0.37%	97.41	97.42	96.98	0
Mar 18 2024	97.45	0.00	0.00%	97.58	97.94	97.33	0
Mar 15 2024	97.45	0.16	0.16%	97.44	98.23	97.18	20
Mar 14 2024	97.29	-1.50	-1.52%	98.38	98.79	97.24	0
Mar 13 2024	98.79	0.15	0.15%	98.29	98.86	98.29	0
Mar 12 2024	98.64	0.08	0.08%	98.25	98.81	98.06	0
Mar 11 2024	98.56	-0.86	-0.87%	99.59	99.70	98.28	0
Mar 08 2024	99.42	-0.20	-0.20%	99.59	99.78	99.40	0
Mar 07 2024	99.62	0.34	0.34%	99.29	99.73	99.29	0

Intesa Sanpaolo

Euronext Eurozone Energy...

NLBNPIT1W8J9 20240621 3.2

Grupo Supervielle

Center Financial

Delayed Upgrade Clock