Intesa Sanpaolo More Historical Data - I07604 | ADVFN

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 (I07604)
Intesa Sanpaolo (I07604) Historical

I07604 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 23 2024	103.51	-0.11	-0.11%	103.83	103.83	103.42	0
May 22 2024	103.62	0.16	0.15%	103.35	103.62	103.13	0
May 21 2024	103.46	-0.15	-0.14%	103.23	103.67	103.23	0
May 20 2024	103.61	-0.03	-0.03%	103.66	103.79	103.56	0
May 17 2024	103.64	0.16	0.15%	103.50	103.72	103.35	0
May 16 2024	103.48	-0.06	-0.06%	103.36	103.50	103.33	0
May 15 2024	103.54	0.15	0.15%	103.28	103.58	103.17	0
May 14 2024	103.39	0.21	0.20%	103.38	103.61	103.31	0
May 13 2024	103.18	0.52	0.51%	102.91	103.31	102.59	30
May 10 2024	102.66	0.06	0.06%	102.63	102.75	102.48	0
May 09 2024	102.60	0.56	0.55%	102.05	102.84	102.02	30
May 08 2024	102.04	-0.36	-0.35%	102.28	102.59	102.03	0
May 07 2024	102.40	0.41	0.40%	102.52	102.54	102.26	0
May 06 2024	101.99	-0.33	-0.32%	102.34	103.06	101.98	50
May 03 2024	102.32	0.21	0.21%	102.18	102.37	102.18	0
May 02 2024	102.11	0.76	0.75%	101.67	102.26	101.62	0
Apr 30 2024	101.35	-1.43	-1.39%	102.71	102.89	101.24	0
Apr 29 2024	102.78	0.39	0.38%	102.62	102.93	102.56	0
Apr 26 2024	102.39	0.33	0.32%	102.26	102.57	102.07	0
Apr 25 2024	102.06	-0.37	-0.36%	102.56	102.66	102.00	0
Apr 24 2024	102.43	0.60	0.59%	101.79	102.62	101.78	0
Apr 23 2024	101.83	0.11	0.11%	101.63	101.84	101.27	0
Apr 22 2024	101.72	0.05	0.05%	102.13	102.13	101.59	0
Apr 19 2024	101.67	-0.74	-0.72%	101.95	101.98	101.28	0
Apr 18 2024	102.41	0.29	0.28%	102.16	102.41	102.10	0
Apr 17 2024	102.12	0.25	0.25%	101.94	102.32	101.42	100
Apr 16 2024	101.87	-0.49	-0.48%	102.02	102.07	100.77	0
Apr 15 2024	102.36	0.11	0.11%	102.32	102.67	102.28	0
Apr 12 2024	102.25	0.05	0.05%	102.44	102.66	102.17	0
Apr 11 2024	102.20	-0.03	-0.03%	102.25	102.33	101.95	0
Apr 10 2024	102.23	-0.12	-0.12%	102.56	102.67	102.04	0
Apr 09 2024	102.35	0.06	0.06%	102.36	102.55	102.33	0
Apr 08 2024	102.29	0.27	0.26%	101.96	102.45	101.96	0
Apr 05 2024	102.02	0.10	0.10%	101.71	102.02	101.59	0
Apr 04 2024	101.92	0.61	0.60%	101.34	102.05	101.34	115
Apr 03 2024	101.31	0.41	0.41%	100.96	101.37	100.88	0
Apr 02 2024	100.90	0.13	0.13%	100.90	101.33	100.76	40
Mar 28 2024	100.77	0.28	0.28%	100.70	100.92	100.63	0
Mar 27 2024	100.49	-0.19	-0.19%	101.06	101.06	100.47	0
Mar 26 2024	100.68	0.88	0.88%	100.10	100.87	100.08	200
Mar 25 2024	99.80	-0.49	-0.49%	100.32	100.41	99.78	0
Mar 22 2024	100.29	0.20	0.20%	100.03	100.34	100.03	0
Mar 21 2024	100.09	0.45	0.45%	99.90	100.30	99.86	0
Mar 20 2024	99.64	0.44	0.44%	99.24	99.70	99.16	0
Mar 19 2024	99.20	0.54	0.55%	98.97	99.43	98.97	0
Mar 18 2024	98.66	-1.34	-1.34%	100.33	100.81	98.64	0
Mar 15 2024	100.00	-0.11	-0.11%	100.31	100.88	99.96	200
Mar 14 2024	100.11	0.45	0.45%	99.79	100.92	99.79	0
Mar 13 2024	99.66	0.47	0.47%	99.44	99.81	99.25	0
Mar 12 2024	99.19	1.54	1.58%	97.69	99.31	97.69	0
Mar 11 2024	97.65	0.13	0.13%	97.05	98.02	97.01	100
Mar 08 2024	97.52	0.41	0.42%	96.97	97.88	96.95	0
Mar 07 2024	97.11	0.49	0.51%	96.25	97.25	96.16	0
Mar 06 2024	96.62	0.92	0.96%	96.13	97.00	96.11	0
Mar 05 2024	95.70	-1.37	-1.41%	96.66	96.76	95.38	50
Mar 04 2024	97.07	-0.17	-0.17%	97.03	97.41	97.01	0
Mar 01 2024	97.24	-0.27	-0.28%	97.91	98.17	97.24	0
Feb 29 2024	97.51	0.13	0.13%	97.58	97.86	97.08	0
Feb 28 2024	97.38	0.24	0.25%	97.10	97.56	96.88	0
Feb 27 2024	97.14	0.64	0.66%	96.89	97.29	96.85	0
Feb 26 2024	96.50	0.49	0.51%	96.00	96.70	95.51	20

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