Intesa Sanpaolo More Historical Data - I07887 | ADVFN

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 (I07887)
Intesa Sanpaolo (I07887) Historical

I07887 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	100.62	0.09	0.09%	100.41	100.64	100.41	0
May 21 2024	100.53	-0.06	-0.06%	100.52	100.56	100.50	0
May 20 2024	100.59	0.01	0.01%	100.61	100.64	100.12	400
May 17 2024	100.58	-0.10	-0.10%	100.66	100.68	100.53	0
May 16 2024	100.68	-0.01	-0.01%	100.66	100.69	100.58	0
May 15 2024	100.69	-0.01	-0.01%	100.73	100.74	100.64	0
May 14 2024	100.70	0.12	0.12%	100.62	100.73	100.62	0
May 13 2024	100.58	-2.81	-2.72%	100.05	100.58	100.05	0
May 10 2024	103.39	0.00	0.00%	103.36	103.47	103.32	0
May 09 2024	103.39	0.23	0.22%	103.33	103.39	103.21	0
May 08 2024	103.16	-0.40	-0.39%	103.19	103.64	103.05	50
May 07 2024	103.56	0.28	0.27%	103.14	103.57	103.05	0
May 06 2024	103.28	0.55	0.54%	102.75	103.32	102.65	0
May 03 2024	102.73	0.26	0.25%	102.51	102.77	102.51	0
May 02 2024	102.47	-0.52	-0.50%	102.67	102.71	102.45	0
Apr 30 2024	102.99	-0.55	-0.53%	103.45	103.64	102.93	0
Apr 29 2024	103.54	0.05	0.05%	103.61	103.61	103.49	0
Apr 26 2024	103.49	0.06	0.06%	103.53	103.53	103.48	0
Apr 25 2024	103.43	-0.01	-0.01%	103.59	103.62	103.36	0
Apr 24 2024	103.44	-0.07	-0.07%	103.69	103.69	103.43	0
Apr 23 2024	103.51	0.06	0.06%	103.62	103.62	103.48	0
Apr 22 2024	103.45	0.08	0.08%	103.65	103.65	103.42	0
Apr 19 2024	103.37	-0.20	-0.19%	103.61	103.66	103.27	0
Apr 18 2024	103.57	0.07	0.07%	103.61	103.70	103.54	0
Apr 17 2024	103.50	-0.08	-0.08%	103.60	103.63	103.50	0
Apr 16 2024	103.58	0.02	0.02%	103.65	103.65	103.49	0
Apr 15 2024	103.56	-0.11	-0.11%	103.86	103.89	103.56	0
Apr 12 2024	103.67	-0.14	-0.13%	103.83	103.87	103.65	0
Apr 11 2024	103.81	0.03	0.03%	103.77	103.86	103.75	0
Apr 10 2024	103.78	0.02	0.02%	103.86	103.91	103.74	0
Apr 09 2024	103.76	0.07	0.07%	103.67	103.82	103.67	0
Apr 08 2024	103.69	0.09	0.09%	103.66	103.76	103.66	0
Apr 05 2024	103.60	0.00	0.00%	103.62	103.64	103.57	0
Apr 04 2024	103.60	0.03	0.03%	103.72	103.75	103.58	0
Apr 03 2024	103.57	-0.19	-0.18%	103.74	103.74	103.54	0
Apr 02 2024	103.76	-0.14	-0.13%	103.92	103.94	103.30	500
Mar 28 2024	103.90	-0.03	-0.03%	103.96	103.96	103.90	0
Mar 27 2024	103.93	0.07	0.07%	103.89	103.95	103.89	0
Mar 26 2024	103.86	-0.12	-0.12%	104.02	104.02	103.81	0
Mar 25 2024	103.98	0.12	0.12%	103.90	103.99	103.89	0
Mar 22 2024	103.86	0.03	0.03%	103.84	103.87	103.83	0
Mar 21 2024	103.83	0.14	0.14%	103.79	103.84	103.77	0
Mar 20 2024	103.69	0.03	0.03%	103.69	103.70	103.67	0
Mar 19 2024	103.66	0.10	0.10%	103.58	103.66	103.58	0
Mar 18 2024	103.56	-0.01	-0.01%	103.64	103.69	103.50	0
Mar 15 2024	103.57	0.15	0.15%	103.54	103.59	103.54	0
Mar 14 2024	103.42	0.05	0.05%	103.38	103.47	103.34	0
Mar 13 2024	103.37	-0.08	-0.08%	103.50	103.50	103.36	0
Mar 12 2024	103.45	0.05	0.05%	103.41	103.50	103.37	0
Mar 11 2024	103.40	0.05	0.05%	103.38	103.44	103.37	0
Mar 08 2024	103.35	-0.06	-0.06%	103.42	103.45	103.35	0
Mar 07 2024	103.41	0.11	0.11%	103.29	103.42	103.29	0
Mar 06 2024	103.30	-0.02	-0.02%	103.37	103.38	103.30	0
Mar 05 2024	103.32	-1.13	-1.08%	104.44	104.47	103.26	0
Mar 04 2024	104.45	0.27	0.26%	104.37	104.46	103.94	600
Mar 01 2024	104.18	-0.12	-0.12%	104.37	104.37	103.86	1
Feb 29 2024	104.30	0.02	0.02%	104.29	104.33	104.23	0
Feb 28 2024	104.28	-0.08	-0.08%	104.31	104.39	104.25	0
Feb 27 2024	104.36	0.02	0.02%	104.30	104.37	104.30	0
Feb 26 2024	104.34	0.01	0.01%	104.36	104.36	104.21	0
Feb 23 2024	104.33	0.10	0.10%	104.28	104.37	103.80	800

Intesa Sanpaolo

NLBNPIT202F6 20991231 14...

Ubs Ag London Branch Iss...

Classic Minerals

NLBNPIT1S245 20241220 120

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