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 (I07599)
Intesa Sanpaolo (I07599) Historical

I07599 Intesa Sanpaolo

48.98

-2.15 (-4.20%)

Jun 04 2024 - Closed

Delayed by 15 minutes

I07599 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	48.98	-2.15	-4.20%	49.57	49.80	48.54	300
Jun 03 2024	51.13	-1.12	-2.14%	52.74	52.74	51.02	0
May 31 2024	52.25	-0.62	-1.17%	52.80	52.92	52.02	70
May 30 2024	52.87	0.11	0.21%	52.25	53.46	52.25	0
May 29 2024	52.76	-1.51	-2.78%	54.65	54.65	52.54	93
May 28 2024	54.27	0.04	0.07%	54.67	54.67	54.09	0
May 27 2024	54.23	1.48	2.81%	53.06	54.69	52.86	1
May 24 2024	52.75	-0.44	-0.83%	52.00	52.77	51.21	0
May 23 2024	53.19	-0.05	-0.09%	53.06	53.47	52.34	100
May 22 2024	53.24	-0.79	-1.46%	54.44	54.66	52.85	0
May 21 2024	54.03	2.02	3.88%	54.06	54.36	53.35	2
May 20 2024	52.01	0.15	0.29%	53.06	53.29	51.92	0
May 17 2024	51.86	0.90	1.77%	52.04	53.08	51.36	428
May 16 2024	50.96	0.18	0.35%	51.02	51.04	50.05	100
May 15 2024	50.78	-0.02	-0.04%	51.49	51.49	50.45	0
May 14 2024	50.80	1.50	3.04%	49.46	50.82	49.39	250
May 13 2024	49.30	-0.71	-1.42%	49.70	50.10	49.17	200
May 10 2024	50.01	0.26	0.52%	50.36	50.93	49.96	400
May 09 2024	49.75	0.83	1.70%	49.39	49.82	49.11	200
May 08 2024	48.92	-1.23	-2.45%	49.97	50.20	48.58	50
May 07 2024	50.15	-0.35	-0.69%	50.24	50.67	49.95	0
May 06 2024	50.50	0.72	1.45%	50.01	51.12	50.01	400
May 03 2024	49.78	-0.99	-1.95%	51.01	51.01	49.54	0
May 02 2024	50.77	0.52	1.03%	49.88	50.94	49.54	0
Apr 30 2024	50.25	-0.78	-1.53%	51.35	51.35	50.04	0
Apr 29 2024	51.03	0.33	0.65%	51.01	51.24	50.42	50
Apr 26 2024	50.70	1.04	2.09%	50.03	51.06	49.88	0
Apr 25 2024	49.66	-0.88	-1.74%	50.39	50.85	49.08	260
Apr 24 2024	50.54	-1.64	-3.14%	51.12	51.28	50.09	0
Apr 23 2024	52.18	0.77	1.50%	50.73	52.76	49.05	160
Apr 22 2024	51.41	-0.15	-0.29%	51.41	52.66	51.01	0
Apr 19 2024	51.56	-1.17	-2.22%	51.55	52.14	51.12	50
Apr 18 2024	52.73	-0.98	-1.82%	53.14	53.18	52.23	0
Apr 17 2024	53.71	-0.15	-0.28%	54.71	54.81	53.63	0
Apr 16 2024	53.86	-1.33	-2.41%	54.64	55.83	53.11	100
Apr 15 2024	55.19	-0.65	-1.16%	55.87	57.43	55.01	1
Apr 12 2024	55.84	1.86	3.45%	55.18	56.72	55.18	15
Apr 11 2024	53.98	0.39	0.73%	54.99	54.99	53.34	100
Apr 10 2024	53.59	1.10	2.10%	51.99	54.00	51.62	211
Apr 09 2024	52.49	0.21	0.40%	52.01	53.09	51.78	150
Apr 08 2024	52.28	0.48	0.93%	52.08	53.14	51.86	0
Apr 05 2024	51.80	-0.47	-0.90%	52.16	52.30	51.23	5
Apr 04 2024	52.27	-0.87	-1.64%	53.13	53.18	51.51	100
Apr 03 2024	53.14	-0.48	-0.90%	53.12	53.80	52.81	0
Apr 02 2024	53.62	1.43	2.74%	53.84	54.44	53.22	61
Mar 28 2024	52.19	1.14	2.23%	52.19	52.58	51.61	0
Mar 27 2024	51.05	-1.11	-2.13%	51.93	52.41	51.05	65
Mar 26 2024	52.16	2.31	4.63%	50.99	52.40	50.99	535
Mar 25 2024	49.85	2.86	6.09%	47.02	50.34	47.02	301
Mar 22 2024	46.99	-1.45	-2.99%	48.11	48.34	46.78	500
Mar 21 2024	48.44	-0.15	-0.31%	49.64	49.64	47.98	0
Mar 20 2024	48.59	0.01	0.02%	48.45	49.22	48.41	11
Mar 19 2024	48.58	-0.71	-1.44%	48.96	49.29	48.56	0
Mar 18 2024	49.29	0.30	0.61%	49.29	49.29	48.53	0
Mar 15 2024	48.99	0.86	1.79%	48.70	49.88	48.49	0
Mar 14 2024	48.13	1.95	4.22%	46.26	48.99	46.26	351
Mar 13 2024	46.18	-0.37	-0.79%	46.48	46.76	45.86	500
Mar 12 2024	46.55	0.49	1.06%	46.23	47.19	46.15	0
Mar 11 2024	46.06	-0.49	-1.05%	45.82	47.44	45.82	100
Mar 08 2024	46.55	0.36	0.78%	47.07	47.28	46.50	820
Mar 07 2024	46.19	0.90	1.99%	45.71	46.89	45.57	750

Intesa Sanpaolo

NLBNPIT1WDQ5 20240619 4600

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