Intesa Sanpaolo More Historical Data - I08143 | 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 (I08143)
Intesa Sanpaolo (I08143) Historical

I08143 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	100.45	0.00	0.00%	100.42	100.57	100.20	0
Jun 06 2024	100.45	0.24	0.24%	100.43	100.51	100.34	0
Jun 05 2024	100.21	-0.05	-0.05%	100.25	100.37	100.07	0
Jun 04 2024	100.26	-0.11	-0.11%	100.27	100.45	100.14	0
Jun 03 2024	100.37	0.81	0.81%	99.98	100.45	99.76	0
May 31 2024	99.56	0.43	0.43%	99.10	99.56	98.84	0
May 30 2024	99.13	0.41	0.42%	98.68	99.13	98.64	0
May 29 2024	98.72	-0.47	-0.47%	98.83	98.95	98.59	0
May 28 2024	99.19	-0.34	-0.34%	99.48	99.62	99.08	150
May 27 2024	99.53	0.13	0.13%	99.43	99.74	99.39	0
May 24 2024	99.40	0.98	1.00%	98.54	99.40	98.54	0
May 23 2024	98.42	-0.39	-0.39%	98.76	98.90	98.42	0
May 22 2024	98.81	-0.32	-0.32%	99.23	99.23	98.81	0
May 21 2024	99.13	-0.33	-0.33%	99.28	99.30	99.03	0
May 20 2024	99.46	-0.01	-0.01%	99.53	99.59	99.44	0
May 17 2024	99.47	-0.16	-0.16%	99.58	99.63	99.46	0
May 16 2024	99.63	0.15	0.15%	99.49	99.70	99.41	0
May 15 2024	99.48	0.35	0.35%	99.17	99.49	99.16	0
May 14 2024	99.13	-0.34	-0.34%	99.24	99.50	99.13	0
May 13 2024	99.47	0.29	0.29%	99.31	99.58	99.23	0
May 10 2024	99.18	-0.18	-0.18%	99.28	99.39	99.12	0
May 09 2024	99.36	0.16	0.16%	99.10	99.36	99.06	0
May 08 2024	99.20	0.15	0.15%	99.25	99.29	98.81	100
May 07 2024	99.05	0.15	0.15%	99.13	99.15	98.91	0
May 06 2024	98.90	-0.06	-0.06%	99.08	99.14	98.86	0
May 03 2024	98.96	0.04	0.04%	98.81	99.21	98.45	360
May 02 2024	98.92	0.29	0.29%	98.81	98.98	98.76	0
Apr 30 2024	98.63	-0.31	-0.31%	99.41	99.45	98.63	0
Apr 29 2024	98.94	0.11	0.11%	99.32	99.33	98.86	0
Apr 26 2024	98.83	0.07	0.07%	99.07	99.11	98.76	0
Apr 25 2024	98.76	0.13	0.13%	98.72	99.01	98.53	0
Apr 24 2024	98.63	-0.08	-0.08%	98.97	99.02	98.61	0
Apr 23 2024	98.71	0.98	1.00%	97.97	99.06	97.52	0
Apr 22 2024	97.73	0.36	0.37%	97.48	97.79	97.34	0
Apr 19 2024	97.37	-0.18	-0.18%	97.23	97.60	97.19	0
Apr 18 2024	97.55	0.03	0.03%	97.54	97.65	97.45	0
Apr 17 2024	97.52	0.21	0.22%	97.50	97.84	97.33	0
Apr 16 2024	97.31	-0.51	-0.52%	97.60	97.62	97.19	0
Apr 15 2024	97.82	-0.06	-0.06%	97.95	98.37	97.74	0
Apr 12 2024	97.88	-0.07	-0.07%	98.16	98.34	97.72	0
Apr 11 2024	97.95	-0.77	-0.78%	98.56	98.72	97.82	0
Apr 10 2024	98.72	-0.03	-0.03%	99.03	99.09	98.42	0
Apr 09 2024	98.75	-0.03	-0.03%	98.74	98.83	98.61	0
Apr 08 2024	98.78	0.52	0.53%	98.66	98.82	98.64	0
Apr 05 2024	98.26	-1.07	-1.08%	98.57	98.60	98.16	0
Apr 04 2024	99.33	0.54	0.55%	99.08	99.51	98.70	500
Apr 03 2024	98.79	-0.05	-0.05%	98.98	98.98	98.46	500
Apr 02 2024	98.84	0.15	0.15%	99.13	99.25	98.48	45
Mar 28 2024	98.69	0.32	0.33%	98.79	98.79	98.51	0
Mar 27 2024	98.37	0.00	0.00%	98.52	98.64	98.32	0
Mar 26 2024	98.37	0.17	0.17%	98.21	98.44	98.07	0
Mar 25 2024	98.20	0.35	0.36%	97.86	98.25	97.75	0
Mar 22 2024	97.85	0.05	0.05%	97.90	98.12	97.85	0
Mar 21 2024	97.80	1.09	1.13%	97.17	97.87	96.95	100
Mar 20 2024	96.71	0.41	0.43%	96.29	96.80	96.21	0
Mar 19 2024	96.30	0.68	0.71%	95.75	96.33	95.64	0
Mar 18 2024	95.62	0.35	0.37%	95.76	95.88	95.56	0
Mar 15 2024	95.27	0.29	0.31%	94.64	95.38	94.63	0
Mar 14 2024	94.98	-0.50	-0.52%	95.47	95.51	94.96	0
Mar 13 2024	95.48	0.84	0.89%	94.52	95.48	94.52	0
Mar 12 2024	94.64	-0.24	-0.25%	94.82	94.87	94.41	0

Intesa Sanpaolo

PETRX299 Ex:27,13

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