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 (I07874)
Intesa Sanpaolo (I07874) Historical

I07874 Intesa Sanpaolo

37.58

-0.31 (-0.82%)

Last Updated: 08:38:00

Delayed by 15 minutes

I07874 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	37.89	1.25	3.41%	37.01	38.12	37.01	0
Jun 17 2024	36.64	-0.01	-0.03%	36.95	37.14	36.09	0
Jun 14 2024	36.65	-0.07	-0.19%	37.19	37.49	36.06	0
Jun 13 2024	36.72	-1.40	-3.67%	37.76	37.77	36.61	0
Jun 12 2024	38.12	0.56	1.49%	37.07	38.55	37.07	100
Jun 11 2024	37.56	-1.54	-3.94%	38.87	39.29	37.54	0
Jun 10 2024	39.10	-0.19	-0.48%	39.32	39.51	38.25	0
Jun 07 2024	39.29	0.15	0.38%	39.36	39.55	38.84	0
Jun 06 2024	39.14	0.10	0.26%	39.30	39.66	38.88	0
Jun 05 2024	39.04	0.21	0.54%	38.91	39.20	38.63	0
Jun 04 2024	38.83	-1.81	-4.45%	39.38	39.47	38.81	0
Jun 03 2024	40.64	-0.94	-2.26%	41.99	41.99	40.60	0
May 31 2024	41.58	-0.52	-1.24%	42.07	42.13	41.40	0
May 30 2024	42.10	0.39	0.94%	41.51	42.59	41.51	0
May 29 2024	41.71	-1.53	-3.54%	43.54	43.54	41.71	0
May 28 2024	43.24	0.01	0.02%	43.58	43.58	43.08	0
May 27 2024	43.23	1.53	3.67%	42.23	43.25	42.03	0
May 24 2024	41.70	-0.27	-0.64%	41.34	41.73	40.65	0
May 23 2024	41.97	-0.49	-1.15%	42.25	42.60	41.63	0
May 22 2024	42.46	-0.59	-1.37%	43.44	43.58	42.07	0
May 21 2024	43.05	1.64	3.96%	43.17	43.18	42.50	0
May 20 2024	41.41	0.15	0.36%	42.32	42.48	41.30	0
May 17 2024	41.26	1.28	3.20%	41.03	41.55	40.74	0
May 16 2024	39.98	0.10	0.25%	40.03	40.09	39.24	0
May 15 2024	39.88	-0.02	-0.05%	40.48	40.48	39.59	0
May 14 2024	39.90	1.34	3.48%	38.74	39.90	38.70	5
May 13 2024	38.56	-0.64	-1.63%	38.93	39.38	38.50	0
May 10 2024	39.20	0.21	0.54%	39.55	39.93	39.17	0
May 09 2024	38.99	0.70	1.83%	38.67	39.06	38.41	30
May 08 2024	38.29	-1.06	-2.69%	39.18	39.18	37.95	0
May 07 2024	39.35	-0.27	-0.68%	39.38	39.80	39.15	0
May 06 2024	39.62	0.63	1.62%	39.87	39.97	39.46	0
May 03 2024	38.99	-0.82	-2.06%	40.05	40.05	38.79	0
May 02 2024	39.81	0.41	1.04%	39.12	39.97	38.82	0
Apr 30 2024	39.40	-0.66	-1.65%	40.28	40.34	39.22	0
Apr 29 2024	40.06	0.27	0.68%	39.77	40.21	39.55	0
Apr 26 2024	39.79	0.85	2.18%	39.25	40.13	39.13	0
Apr 25 2024	38.94	-0.75	-1.89%	39.56	39.97	38.43	0
Apr 24 2024	39.69	-1.39	-3.38%	40.14	40.32	39.18	0
Apr 23 2024	41.08	0.68	1.68%	39.76	41.56	38.42	0
Apr 22 2024	40.40	-0.13	-0.32%	40.40	41.45	40.11	0
Apr 19 2024	40.53	-0.96	-2.31%	40.60	40.85	40.13	0
Apr 18 2024	41.49	-0.91	-2.15%	41.83	41.87	41.08	0
Apr 17 2024	42.40	-0.05	-0.12%	43.20	43.26	42.29	0
Apr 16 2024	42.45	-0.94	-2.17%	42.93	43.93	41.87	0
Apr 15 2024	43.39	-0.55	-1.25%	43.92	44.97	43.25	0
Apr 12 2024	43.94	1.56	3.68%	43.33	44.66	43.33	0
Apr 11 2024	42.38	0.35	0.83%	43.27	43.27	41.97	0
Apr 10 2024	42.03	0.92	2.24%	40.66	42.05	40.37	0
Apr 09 2024	41.11	0.18	0.44%	40.70	41.63	40.70	0
Apr 08 2024	40.93	0.39	0.96%	40.74	41.68	40.59	0
Apr 05 2024	40.54	-0.43	-1.05%	40.81	40.96	40.07	0
Apr 04 2024	40.97	-0.70	-1.68%	41.72	41.72	40.29	0
Apr 03 2024	41.67	-0.40	-0.95%	41.66	42.23	41.41	0
Apr 02 2024	42.07	0.92	2.24%	42.27	42.68	41.73	0
Mar 28 2024	41.15	1.24	3.11%	40.78	41.43	40.47	0
Mar 27 2024	39.91	-0.96	-2.35%	40.67	41.14	39.91	0
Mar 26 2024	40.87	1.97	5.06%	39.91	41.10	39.88	0
Mar 25 2024	38.90	2.26	6.17%	36.79	38.95	36.69	1,025
Mar 22 2024	36.64	-0.80	-2.14%	37.35	37.86	36.57	3,700
Mar 21 2024	37.44	-0.98	-2.55%	39.04	39.04	37.33	4,570

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