S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
INTESA SANPAOLO (I07357)
INTESA SANPAOLO (I07357) Historical

I07357 INTESA SANPAOLO

52.65

-0.01 (-0.02%)

May 24 2024 - Closed

Delayed by 15 minutes

I07357 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	52.65	-0.01	-0.02%	52.01	52.65	51.44	0
May 23 2024	52.66	-1.46	-2.70%	54.32	54.32	52.66	0
May 22 2024	54.12	0.00	0.00%	53.45	54.18	53.22	0
May 21 2024	54.12	-0.81	-1.47%	54.32	54.42	53.29	0
May 20 2024	54.93	0.13	0.24%	55.35	55.60	54.81	0
May 17 2024	54.80	0.01	0.02%	55.75	55.77	54.53	25
May 16 2024	54.79	-1.71	-3.03%	57.54	57.54	54.72	0
May 15 2024	56.50	0.08	0.14%	55.02	56.89	54.72	0
May 14 2024	56.42	-0.27	-0.48%	56.97	58.85	55.79	0
May 13 2024	56.69	0.87	1.56%	56.36	57.24	56.36	100
May 10 2024	55.82	0.61	1.10%	55.71	56.95	55.68	150
May 09 2024	55.21	0.65	1.19%	54.71	55.40	54.19	0
May 08 2024	54.56	-0.34	-0.62%	54.88	55.25	54.20	150
May 07 2024	54.90	1.17	2.18%	54.11	55.05	53.77	0
May 06 2024	53.73	-0.16	-0.30%	53.49	54.41	53.49	300
May 03 2024	53.89	-0.12	-0.22%	54.02	55.07	53.26	360
May 02 2024	54.01	1.90	3.65%	54.77	55.17	53.99	0
Apr 30 2024	52.11	-0.57	-1.08%	53.03	53.22	52.11	85
Apr 29 2024	52.68	0.33	0.63%	52.47	52.93	52.12	0
Apr 26 2024	52.35	1.14	2.23%	51.52	52.52	51.41	0
Apr 25 2024	51.21	-0.03	-0.06%	51.96	52.44	51.16	0
Apr 24 2024	51.24	-0.83	-1.59%	51.85	52.02	51.12	0
Apr 23 2024	52.07	-0.03	-0.06%	52.80	52.82	51.47	0
Apr 22 2024	52.10	2.33	4.68%	51.23	52.52	51.23	0
Apr 19 2024	49.77	-0.12	-0.24%	49.55	49.97	48.54	0
Apr 18 2024	49.89	0.06	0.12%	49.38	49.94	49.28	0
Apr 17 2024	49.83	0.44	0.89%	49.74	50.28	49.37	0
Apr 16 2024	49.39	-0.76	-1.52%	49.39	49.99	49.23	210
Apr 15 2024	50.15	-1.18	-2.30%	50.96	50.96	49.41	50
Apr 12 2024	51.33	-0.26	-0.50%	51.96	53.18	51.29	0
Apr 11 2024	51.59	-0.84	-1.60%	52.69	53.16	51.47	0
Apr 10 2024	52.43	0.23	0.44%	52.74	54.06	52.07	0
Apr 09 2024	52.20	0.10	0.19%	51.65	54.07	51.65	0
Apr 08 2024	52.10	-0.22	-0.42%	51.92	52.39	51.18	0
Apr 05 2024	52.32	-2.58	-4.70%	54.16	54.47	52.17	40
Apr 04 2024	54.90	-0.28	-0.51%	55.03	55.48	54.59	0
Apr 03 2024	55.18	1.82	3.41%	53.86	55.41	53.56	0
Apr 02 2024	53.36	-1.10	-2.02%	54.76	54.76	53.05	0
Mar 28 2024	54.46	-0.03	-0.06%	54.67	54.92	54.09	0
Mar 27 2024	54.49	2.45	4.71%	52.66	54.68	52.66	0
Mar 26 2024	52.04	0.84	1.64%	50.73	52.04	50.49	0
Mar 25 2024	51.20	0.29	0.57%	50.89	51.64	50.66	0
Mar 22 2024	50.91	0.59	1.17%	50.09	51.27	50.09	0
Mar 21 2024	50.32	0.64	1.29%	50.66	50.66	50.01	0
Mar 20 2024	49.68	0.64	1.31%	48.99	49.75	48.75	0
Mar 19 2024	49.04	-0.71	-1.43%	49.37	49.48	48.75	0
Mar 18 2024	49.75	0.01	0.02%	49.91	50.03	49.56	0
Mar 15 2024	49.74	0.32	0.65%	49.41	50.02	48.93	0
Mar 14 2024	49.42	-0.76	-1.51%	49.95	50.31	49.18	0
Mar 13 2024	50.18	-0.14	-0.28%	49.97	50.56	49.46	0
Mar 12 2024	50.32	-0.56	-1.10%	51.02	51.02	49.64	0
Mar 11 2024	50.88	1.09	2.19%	49.36	50.88	48.83	0
Mar 08 2024	49.79	-0.16	-0.32%	51.12	51.12	49.21	0
Mar 07 2024	49.95	-0.90	-1.77%	48.88	50.09	47.23	0
Mar 06 2024	50.85	0.64	1.27%	49.45	51.08	48.79	0
Mar 05 2024	50.21	-4.72	-8.59%	55.12	55.12	50.08	0
Mar 04 2024	54.93	-0.44	-0.79%	55.35	55.70	54.67	0
Mar 01 2024	55.37	0.18	0.33%	55.24	56.54	53.92	0
Feb 29 2024	55.19	-0.71	-1.27%	55.12	55.80	54.65	0
Feb 28 2024	55.90	-1.72	-2.99%	56.98	56.98	55.88	0
Feb 27 2024	57.62	1.61	2.87%	55.80	57.63	55.80	0
Feb 26 2024	56.01	-0.35	-0.62%	56.55	56.55	55.78	0

INTESA SANPAOLO

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions