Intesa Sanpaolo More Historical Data - I08946 | 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 (I08946)
Intesa Sanpaolo (I08946) Historical

I08946 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	103.66	-0.17	-0.16%	103.81	103.81	102.89	390
Jun 13 2024	103.83	-0.02	-0.02%	103.88	103.88	103.82	0
Jun 12 2024	103.85	0.06	0.06%	103.85	103.85	103.82	0
Jun 11 2024	103.79	-0.06	-0.06%	103.82	103.86	103.08	925
Jun 10 2024	103.85	-0.01	-0.01%	103.85	103.85	103.85	0
Jun 07 2024	103.86	0.02	0.02%	103.89	103.89	103.86	0
Jun 06 2024	103.84	0.03	0.03%	103.83	103.87	103.81	0
Jun 05 2024	103.81	0.03	0.03%	103.79	103.83	103.78	0
Jun 04 2024	103.78	-0.93	-0.89%	103.79	103.81	103.77	0
Jun 03 2024	104.71	0.05	0.05%	104.69	105.44	104.67	425
May 31 2024	104.66	-0.02	-0.02%	104.66	104.70	104.66	0
May 30 2024	104.68	0.15	0.14%	104.58	104.68	104.58	0
May 29 2024	104.53	-0.03	-0.03%	104.58	104.62	104.53	0
May 28 2024	104.56	0.02	0.02%	104.57	104.61	104.56	0
May 27 2024	104.54	0.00	0.00%	104.53	104.57	104.52	0
May 24 2024	104.54	0.04	0.04%	104.46	104.54	104.46	0
May 23 2024	104.50	0.03	0.03%	104.53	104.56	104.50	0
May 22 2024	104.47	-0.01	-0.01%	104.50	104.53	104.47	0
May 21 2024	104.48	0.01	0.01%	104.48	104.52	104.47	0
May 20 2024	104.47	-0.01	-0.01%	104.54	104.54	104.47	0
May 17 2024	104.48	0.03	0.03%	104.46	104.51	104.46	0
May 16 2024	104.45	0.10	0.10%	104.40	104.46	104.40	0
May 15 2024	104.35	0.03	0.03%	104.35	104.40	104.35	0
May 14 2024	104.32	0.11	0.11%	104.25	104.32	104.25	0
May 13 2024	104.21	0.03	0.03%	104.20	104.25	104.18	0
May 10 2024	104.18	0.05	0.05%	104.15	104.23	104.15	0
May 09 2024	104.13	-0.03	-0.03%	104.15	104.17	104.13	0
May 08 2024	104.16	-0.23	-0.22%	104.42	104.42	103.88	1,500
May 07 2024	104.39	0.09	0.09%	104.37	104.39	104.35	0
May 06 2024	104.30	-0.05	-0.05%	104.39	104.42	104.30	0
May 03 2024	104.35	-0.05	-0.05%	104.42	104.45	104.35	0
May 02 2024	104.40	-0.79	-0.75%	104.38	104.42	104.38	0
Apr 30 2024	105.19	0.02	0.02%	105.18	105.22	105.18	0
Apr 29 2024	105.17	0.06	0.06%	105.17	105.20	105.11	0
Apr 26 2024	105.11	0.07	0.07%	105.07	105.12	105.07	0
Apr 25 2024	105.04	0.04	0.04%	105.06	105.09	105.04	0
Apr 24 2024	105.00	0.00	0.00%	105.04	105.06	105.00	0
Apr 23 2024	105.00	0.10	0.10%	104.95	105.02	104.95	0
Apr 22 2024	104.90	0.19	0.18%	104.98	105.37	104.86	380
Apr 19 2024	104.71	0.01	0.01%	104.69	105.21	104.65	1,100
Apr 18 2024	104.70	0.09	0.09%	104.63	104.71	104.63	0
Apr 17 2024	104.61	0.12	0.11%	104.59	104.65	104.58	0
Apr 16 2024	104.49	-0.05	-0.05%	104.48	104.53	104.48	0
Apr 15 2024	104.54	0.09	0.09%	104.50	104.59	104.50	0
Apr 12 2024	104.45	-0.02	-0.02%	104.46	104.52	104.45	0
Apr 11 2024	104.47	-0.13	-0.12%	104.66	104.66	104.46	0
Apr 10 2024	104.60	0.09	0.09%	104.58	104.62	104.53	0
Apr 09 2024	104.51	-0.01	-0.01%	104.56	104.58	104.50	0
Apr 08 2024	104.52	0.06	0.06%	104.51	104.54	104.50	0
Apr 05 2024	104.46	-0.06	-0.06%	104.43	104.50	104.42	0
Apr 04 2024	104.52	-0.87	-0.83%	104.52	104.55	104.51	0
Apr 03 2024	105.39	0.12	0.11%	105.36	105.41	105.34	0
Apr 02 2024	105.27	0.17	0.16%	105.22	105.36	105.22	0
Mar 28 2024	105.10	0.04	0.04%	105.11	105.15	105.10	0
Mar 27 2024	105.06	0.04	0.04%	105.08	105.10	105.06	0
Mar 26 2024	105.02	0.09	0.09%	104.97	105.04	104.97	0
Mar 25 2024	104.93	0.10	0.10%	104.85	104.97	104.85	0
Mar 22 2024	104.83	0.05	0.05%	104.76	104.85	104.76	0
Mar 21 2024	104.78	0.08	0.08%	104.76	104.79	104.71	0
Mar 20 2024	104.70	0.08	0.08%	104.75	105.21	104.65	1,950
Mar 19 2024	104.62	0.17	0.16%	104.53	104.66	104.53	0

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