Intesa Sanpaolo More Historical Data - I07892 | 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 (I07892)
Intesa Sanpaolo (I07892) Historical

I07892 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	44.71	0.16	0.36%	44.78	45.05	44.19	0
Jun 06 2024	44.55	0.14	0.32%	44.71	45.14	44.23	0
Jun 05 2024	44.41	0.24	0.54%	44.19	44.60	43.91	0
Jun 04 2024	44.17	-2.12	-4.58%	44.74	44.96	44.15	20
Jun 03 2024	46.29	-1.10	-2.32%	47.90	47.90	46.17	0
May 31 2024	47.39	-0.61	-1.27%	47.93	48.06	47.18	0
May 30 2024	48.00	0.42	0.88%	47.43	48.60	47.43	0
May 29 2024	47.58	-1.83	-3.70%	49.64	49.64	47.57	0
May 28 2024	49.41	0.02	0.04%	49.82	49.82	49.22	0
May 27 2024	49.39	1.82	3.83%	48.21	49.41	48.01	0
May 24 2024	47.57	-0.32	-0.67%	47.19	47.61	46.40	0
May 23 2024	47.89	-0.54	-1.12%	48.25	48.63	47.55	0
May 22 2024	48.43	-0.80	-1.63%	49.63	49.85	48.03	0
May 21 2024	49.23	2.02	4.28%	49.25	49.39	48.55	0
May 20 2024	47.21	0.14	0.30%	48.27	48.50	47.12	0
May 17 2024	47.07	1.42	3.11%	46.72	47.45	46.50	255
May 16 2024	45.65	0.18	0.40%	45.72	45.72	44.73	0
May 15 2024	45.47	-0.03	-0.07%	46.18	46.18	45.08	0
May 14 2024	45.50	1.51	3.43%	44.15	45.52	44.08	0
May 13 2024	43.99	-0.69	-1.54%	44.38	44.78	43.86	0
May 10 2024	44.68	0.22	0.49%	45.09	45.59	44.66	0
May 09 2024	44.46	0.81	1.86%	44.13	44.54	43.91	0
May 08 2024	43.65	-1.23	-2.74%	44.70	44.70	43.29	20
May 07 2024	44.88	-0.35	-0.77%	44.96	45.40	44.68	0
May 06 2024	45.23	0.74	1.66%	45.56	45.65	45.03	0
May 03 2024	44.49	-1.00	-2.20%	45.76	45.76	44.26	0
May 02 2024	45.49	0.51	1.13%	44.61	45.65	44.26	0
Apr 30 2024	44.98	-0.78	-1.70%	46.08	46.08	44.76	0
Apr 29 2024	45.76	0.31	0.68%	45.32	46.27	45.15	255
Apr 26 2024	45.45	0.99	2.23%	44.84	45.82	44.69	0
Apr 25 2024	44.46	-0.89	-1.96%	45.20	45.64	43.35	500
Apr 24 2024	45.35	-1.67	-3.55%	45.94	46.11	44.90	0
Apr 23 2024	47.02	0.76	1.64%	45.57	47.65	43.86	20
Apr 22 2024	46.26	-0.15	-0.32%	46.27	47.53	45.92	0
Apr 19 2024	46.41	-1.19	-2.50%	46.40	46.83	46.01	0
Apr 18 2024	47.60	-1.08	-2.22%	48.03	48.05	47.07	0
Apr 17 2024	48.68	-0.09	-0.18%	49.66	49.77	48.54	0
Apr 16 2024	48.77	-1.25	-2.50%	49.43	50.70	48.02	0
Apr 15 2024	50.02	-0.71	-1.40%	50.74	52.06	49.83	0
Apr 12 2024	50.73	1.97	4.04%	50.01	51.68	50.01	25
Apr 11 2024	48.76	0.41	0.85%	49.81	49.81	48.26	0
Apr 10 2024	48.35	1.12	2.37%	46.70	48.42	46.32	0
Apr 09 2024	47.23	0.23	0.49%	46.72	47.84	46.72	0
Apr 08 2024	47.00	0.49	1.05%	46.79	47.90	46.57	0
Apr 05 2024	46.51	-0.49	-1.04%	46.90	47.03	45.90	0
Apr 04 2024	47.00	-0.92	-1.92%	47.91	47.91	46.21	0
Apr 03 2024	47.92	-0.50	-1.03%	47.90	48.62	47.59	0
Apr 02 2024	48.42	1.14	2.41%	48.66	49.19	48.00	0
Mar 28 2024	47.28	1.50	3.28%	46.95	47.65	46.36	0
Mar 27 2024	45.78	-0.92	-1.97%	46.65	47.16	45.78	0
Mar 26 2024	46.70	2.19	4.92%	45.69	47.14	45.69	0
Mar 25 2024	44.51	2.70	6.46%	42.05	44.65	41.81	0
Mar 22 2024	41.81	-1.27	-2.95%	42.73	42.97	41.70	0
Mar 21 2024	43.08	-0.56	-1.28%	44.28	44.30	42.63	0
Mar 20 2024	43.64	0.40	0.93%	43.11	43.89	43.09	0
Mar 19 2024	43.24	-0.51	-1.17%	43.63	43.95	43.21	0
Mar 18 2024	43.75	0.09	0.21%	43.92	43.92	43.16	0
Mar 15 2024	43.66	0.87	2.03%	43.36	44.61	43.17	0
Mar 14 2024	42.79	1.99	4.88%	40.92	43.23	40.92	0
Mar 13 2024	40.80	-0.55	-1.33%	41.25	41.42	40.51	687
Mar 12 2024	41.35	0.49	1.20%	41.04	42.00	40.96	0
Mar 11 2024	40.86	-0.50	-1.21%	40.64	41.82	40.64	0

Intesa Sanpaolo

Megastar Development

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