S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
INTESA SANPAOLO (I07363)
INTESA SANPAOLO (I07363) Historical

I07363 INTESA SANPAOLO

979.04

-1.10 (-0.11%)

Jun 07 2024 - Closed

Delayed by 15 minutes

I07363 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	979.04	-1.10	-0.11%	979.81	979.84	978.95	65
Jun 06 2024	980.14	-0.02	0.00%	980.26	980.40	980.03	0
Jun 05 2024	980.16	-4.08	-0.41%	984.68	984.68	979.13	180
Jun 04 2024	984.24	-0.62	-0.06%	984.27	984.39	978.65	70
Jun 03 2024	984.86	3.73	0.38%	985.58	985.58	979.89	55
May 31 2024	981.13	0.91	0.09%	984.57	984.65	979.08	10
May 30 2024	980.22	-0.74	-0.08%	983.47	983.52	977.93	71
May 29 2024	980.96	-0.69	-0.07%	985.16	985.16	979.00	65
May 28 2024	981.65	2.18	0.22%	984.77	984.77	981.53	0
May 27 2024	979.47	-3.26	-0.33%	983.46	984.67	978.15	35
May 24 2024	982.73	-0.08	-0.01%	982.41	982.80	982.09	0
May 23 2024	982.81	0.20	0.02%	982.94	982.94	981.91	0
May 22 2024	982.61	-0.81	-0.08%	983.14	983.14	976.95	180
May 21 2024	983.42	-0.25	-0.03%	983.62	983.62	977.70	116
May 20 2024	983.67	0.18	0.02%	983.71	984.22	978.52	135
May 17 2024	983.49	5.15	0.53%	984.13	984.23	978.34	10
May 16 2024	978.34	-6.35	-0.64%	984.79	984.92	978.34	55
May 15 2024	984.69	0.80	0.08%	984.08	984.74	979.16	39
May 14 2024	983.89	-0.45	-0.05%	984.61	984.61	979.22	0
May 13 2024	984.34	3.66	0.37%	984.12	984.34	978.60	148
May 10 2024	980.68	-2.82	-0.29%	984.12	984.12	978.84	0
May 09 2024	983.50	3.20	0.33%	983.25	983.63	977.61	58
May 08 2024	980.30	0.62	0.06%	982.79	987.99	976.92	70
May 07 2024	979.68	-2.48	-0.25%	982.29	982.46	976.72	45
May 06 2024	982.16	1.10	0.11%	981.78	982.16	976.56	45
May 03 2024	981.06	1.26	0.13%	980.38	981.06	975.14	65
May 02 2024	979.80	-0.51	-0.05%	974.03	979.85	974.03	45
Apr 30 2024	980.31	-1.83	-0.19%	982.44	982.49	979.63	0
Apr 29 2024	982.14	5.17	0.53%	981.53	982.14	976.17	80
Apr 26 2024	976.97	-3.56	-0.36%	980.85	980.85	976.54	0
Apr 25 2024	980.53	-0.41	-0.04%	981.14	981.17	979.96	0
Apr 24 2024	980.94	0.40	0.04%	981.84	981.84	975.46	50
Apr 23 2024	980.54	2.60	0.27%	981.56	981.56	980.23	0
Apr 22 2024	977.94	1.31	0.13%	980.15	980.24	977.66	0
Apr 19 2024	976.63	-0.83	-0.08%	980.23	980.23	974.05	25
Apr 18 2024	977.46	-3.40	-0.35%	980.93	981.10	975.45	20
Apr 17 2024	980.86	1.00	0.10%	979.84	980.87	974.72	70
Apr 16 2024	979.86	-1.39	-0.14%	981.10	981.10	974.56	10
Apr 15 2024	981.25	2.67	0.27%	982.71	983.55	976.02	40
Apr 12 2024	978.58	1.30	0.13%	980.84	981.81	976.38	22
Apr 11 2024	977.28	-0.09	-0.01%	980.87	980.87	974.95	152
Apr 10 2024	977.37	-1.76	-0.18%	983.34	983.35	975.74	255
Apr 09 2024	979.13	0.82	0.08%	982.72	982.73	977.46	70
Apr 08 2024	978.31	-0.51	-0.05%	982.66	982.80	977.59	23
Apr 05 2024	978.82	-1.04	-0.11%	982.97	983.04	977.77	57
Apr 04 2024	979.86	-1.44	-0.15%	982.03	985.00	977.27	101
Apr 03 2024	981.30	-0.21	-0.02%	981.65	981.67	976.59	30
Apr 02 2024	981.51	2.19	0.22%	980.73	981.51	976.12	100
Mar 28 2024	979.32	1.60	0.16%	978.25	982.44	972.84	35
Mar 27 2024	977.72	0.90	0.09%	976.81	977.77	976.51	0
Mar 26 2024	976.82	2.50	0.26%	976.52	976.82	971.73	105
Mar 25 2024	974.32	0.40	0.04%	976.88	976.96	971.14	25
Mar 22 2024	973.92	-1.67	-0.17%	975.25	976.39	973.59	0
Mar 21 2024	975.59	0.84	0.09%	975.30	975.84	972.83	0
Mar 20 2024	974.75	-0.44	-0.05%	974.97	974.97	974.49	0
Mar 19 2024	975.19	2.56	0.26%	973.08	975.23	969.04	55
Mar 18 2024	972.63	-4.53	-0.46%	972.79	973.01	968.06	350
Mar 15 2024	977.16	4.13	0.42%	973.72	977.47	968.48	0
Mar 14 2024	973.03	0.29	0.03%	973.35	973.76	967.84	356
Mar 13 2024	972.74	2.14	0.22%	970.89	972.74	970.85	0
Mar 12 2024	970.60	0.70	0.07%	970.65	970.65	969.70	0
Mar 11 2024	969.90	-0.39	-0.04%	970.32	970.40	965.18	5

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