ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

I07587 Intesa Sanpaolo

978.38
-1.78 (-0.18%)
Last Updated: 04:36:54
Delayed by 15 minutes

I07587 Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 980.16 0.77 0.08% 979.97 980.41 974.19 25
May 30 2024 979.39 6.82 0.70% 977.98 979.83 973.98 38
May 29 2024 972.57 -10.31 -1.05% 979.92 982.35 972.57 27
May 28 2024 982.88 -0.13 -0.01% 981.06 986.80 975.85 55
May 27 2024 983.01 5.98 0.61% 977.01 985.70 973.11 29
May 24 2024 977.03 2.13 0.22% 973.67 982.06 973.67 83
May 23 2024 974.90 -1.34 -0.14% 976.90 980.46 969.46 97
May 22 2024 976.24 -0.93 -0.10% 973.16 978.49 969.59 30
May 21 2024 977.17 -1.33 -0.14% 977.87 979.20 971.96 91
May 20 2024 978.50 -2.14 -0.22% 981.14 983.70 978.43 1
May 17 2024 980.64 -0.35 -0.04% 982.43 985.76 975.37 20
May 16 2024 980.99 -6.54 -0.66% 982.82 987.23 975.51 55
May 15 2024 987.53 5.37 0.55% 983.98 987.57 977.33 44
May 14 2024 982.16 4.65 0.48% 981.80 982.36 976.12 88
May 13 2024 977.51 -1.97 -0.20% 979.76 980.10 973.70 48
May 10 2024 979.48 -0.16 -0.02% 979.69 979.74 979.15 0
May 09 2024 979.64 3.53 0.36% 979.61 980.42 974.17 53
May 08 2024 976.11 -2.70 -0.28% 978.70 982.60 971.62 117
May 07 2024 978.81 2.88 0.30% 971.55 983.57 970.64 104
May 06 2024 975.93 3.13 0.32% 975.73 976.29 970.90 75
May 03 2024 972.80 0.14 0.01% 967.42 973.26 967.32 39
May 02 2024 972.66 -0.11 -0.01% 972.12 976.79 968.12 83
Apr 30 2024 972.77 -13.86 -1.40% 983.81 986.54 972.77 18
Apr 29 2024 986.63 1.41 0.14% 988.26 989.99 982.23 28
Apr 26 2024 985.22 -2.78 -0.28% 982.77 989.93 979.96 25
Apr 25 2024 988.00 -1.34 -0.14% 991.27 991.27 988.00 0
Apr 24 2024 989.34 0.00 0.00% 985.35 990.94 984.90 45
Apr 23 2024 989.34 -0.99 -0.10% 990.13 990.13 983.96 57
Apr 22 2024 990.33 1.52 0.15% 989.64 990.55 983.83 58
Apr 19 2024 988.81 -0.94 -0.09% 985.15 990.12 984.86 55
Apr 18 2024 989.75 0.31 0.03% 998.18 998.18 986.75 68
Apr 17 2024 989.44 2.30 0.23% 991.74 992.08 987.00 35
Apr 16 2024 987.14 -5.22 -0.53% 991.78 991.95 985.84 76
Apr 15 2024 992.36 2.71 0.27% 991.88 995.19 990.64 68
Apr 12 2024 989.65 -3.18 -0.32% 996.95 998.00 989.26 51
Apr 11 2024 992.83 0.78 0.08% 994.68 999.35 988.56 51
Apr 10 2024 992.05 0.58 0.06% 996.62 996.62 987.50 47
Apr 09 2024 991.47 -1.73 -0.17% 992.40 993.99 989.78 77
Apr 08 2024 993.20 3.63 0.37% 989.65 994.81 989.65 93
Apr 05 2024 989.57 -1.40 -0.14% 990.78 994.66 986.46 77
Apr 04 2024 990.97 2.36 0.24% 988.31 991.00 987.34 154
Apr 03 2024 988.61 -0.77 -0.08% 992.99 993.00 984.36 187
Apr 02 2024 989.38 -0.73 -0.07% 989.86 993.50 986.05 183
Mar 28 2024 990.11 2.11 0.21% 988.09 994.28 985.19 34
Mar 27 2024 988.00 -0.90 -0.09% 988.14 988.50 983.83 17
Mar 26 2024 988.90 -4.37 -0.44% 988.93 993.49 985.97 64
Mar 25 2024 993.27 1.10 0.11% 995.00 995.00 992.04 30
Mar 22 2024 992.17 1.74 0.18% 991.98 994.51 989.67 93
Mar 21 2024 990.43 0.97 0.10% 989.24 994.44 989.24 57
Mar 20 2024 989.46 -2.53 -0.26% 992.41 992.41 988.82 50
Mar 19 2024 991.99 2.14 0.22% 988.90 994.06 988.66 60
Mar 18 2024 989.85 -0.89 -0.09% 991.29 994.07 988.73 73
Mar 15 2024 990.74 2.08 0.21% 986.07 995.26 986.07 187
Mar 14 2024 988.66 2.24 0.23% 987.03 993.90 985.84 78
Mar 13 2024 986.42 0.63 0.06% 983.76 992.93 983.36 30
Mar 12 2024 985.79 1.72 0.17% 985.67 989.49 982.29 72
Mar 11 2024 984.07 -0.43 -0.04% 984.63 987.45 981.40 54
Mar 08 2024 984.50 4.27 0.44% 982.07 988.86 980.64 64
Mar 07 2024 980.23 -4.89 -0.50% 983.40 988.35 978.87 110
Mar 06 2024 985.12 -1.01 -0.10% 985.58 986.41 980.27 128
Mar 05 2024 986.13 0.39 0.04% 985.41 986.13 980.09 135

Your Recent History

Delayed Upgrade Clock