S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I08954)
Intesa Sanpaolo (I08954) Historical

I08954 Intesa Sanpaolo

102.85

-0.03 (-0.03%)

May 22 2024 - Closed

Delayed by 15 minutes

I08954 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	102.85	-0.03	-0.03%	102.91	102.95	102.85	0
May 21 2024	102.88	-0.14	-0.14%	102.96	102.96	102.66	0
May 20 2024	103.02	0.27	0.26%	102.86	103.02	102.85	0
May 17 2024	102.75	0.01	0.01%	102.80	102.80	102.66	0
May 16 2024	102.74	-0.39	-0.38%	103.12	103.13	102.71	0
May 15 2024	103.13	0.09	0.09%	103.05	103.16	103.03	0
May 14 2024	103.04	0.38	0.37%	102.93	103.06	102.93	0
May 13 2024	102.66	0.20	0.20%	102.63	102.79	102.61	0
May 10 2024	102.46	0.34	0.33%	102.30	102.47	101.97	900
May 09 2024	102.12	0.20	0.20%	102.00	102.12	101.57	500
May 08 2024	101.92	0.16	0.16%	101.88	101.94	101.39	1,085
May 07 2024	101.76	0.40	0.39%	101.52	101.83	101.52	0
May 06 2024	101.36	0.52	0.52%	100.74	101.46	100.42	0
May 03 2024	100.84	-0.98	-0.96%	102.55	102.60	100.68	0
May 02 2024	101.82	-0.39	-0.38%	101.57	101.98	101.57	0
Apr 30 2024	102.21	-0.25	-0.24%	102.48	102.53	102.21	0
Apr 29 2024	102.46	0.23	0.22%	102.51	102.58	102.42	0
Apr 26 2024	102.23	0.14	0.14%	102.20	102.38	102.20	0
Apr 25 2024	102.09	0.02	0.02%	102.23	102.23	101.94	0
Apr 24 2024	102.07	-0.14	-0.14%	102.18	102.19	102.04	0
Apr 23 2024	102.21	0.31	0.30%	102.06	102.66	102.00	985
Apr 22 2024	101.90	0.24	0.24%	101.87	101.94	101.77	0
Apr 19 2024	101.66	0.05	0.05%	101.44	101.70	101.35	0
Apr 18 2024	101.61	0.37	0.37%	101.39	101.62	101.02	100
Apr 17 2024	101.24	0.00	0.00%	101.21	101.57	100.90	0
Apr 16 2024	101.24	-0.43	-0.42%	101.36	101.36	101.15	0
Apr 15 2024	101.67	-0.39	-0.38%	102.01	102.13	101.67	0
Apr 12 2024	102.06	0.30	0.29%	102.25	102.45	102.04	0
Apr 11 2024	101.76	0.08	0.08%	102.34	102.34	101.64	0
Apr 10 2024	101.68	0.14	0.14%	101.71	101.81	101.26	2,100
Apr 09 2024	101.54	-0.03	-0.03%	101.56	101.68	101.51	0
Apr 08 2024	101.57	0.09	0.09%	101.53	101.71	101.53	0
Apr 05 2024	101.48	-0.64	-0.63%	102.01	102.01	101.46	0
Apr 04 2024	102.12	-0.62	-0.60%	102.03	102.19	102.03	0
Apr 03 2024	102.74	0.36	0.35%	102.47	102.74	102.46	0
Apr 02 2024	102.38	0.08	0.08%	102.43	102.55	102.37	0
Mar 28 2024	102.30	0.54	0.53%	101.91	102.32	101.85	0
Mar 27 2024	101.76	0.07	0.07%	101.65	101.91	101.61	0
Mar 26 2024	101.69	0.14	0.14%	101.59	101.80	101.58	0
Mar 25 2024	101.55	-0.29	-0.28%	101.76	101.79	101.53	0
Mar 22 2024	101.84	0.07	0.07%	101.79	102.05	101.79	0
Mar 21 2024	101.77	0.44	0.43%	101.70	102.15	101.63	495
Mar 20 2024	101.33	-0.25	-0.25%	101.63	102.08	101.21	2,100
Mar 19 2024	101.58	0.31	0.31%	101.32	101.74	101.32	0
Mar 18 2024	101.27	-0.07	-0.07%	101.56	101.56	101.23	0
Mar 15 2024	101.34	0.31	0.31%	101.21	101.41	101.06	0
Mar 14 2024	101.03	-0.18	-0.18%	101.25	101.41	100.89	495
Mar 13 2024	101.21	0.11	0.11%	101.12	101.29	101.10	0
Mar 12 2024	101.10	0.03	0.03%	101.27	101.64	101.09	0
Mar 11 2024	101.07	0.05	0.05%	100.93	101.19	100.93	0
Mar 08 2024	101.02	0.07	0.07%	101.02	101.16	100.93	0
Mar 07 2024	100.95	0.49	0.49%	100.52	101.04	100.52	0
Mar 06 2024	100.46	-0.04	-0.04%	100.67	100.87	100.46	0
Mar 05 2024	100.50	-0.64	-0.63%	100.90	101.09	100.28	0
Mar 04 2024	101.14	-0.59	-0.58%	100.88	101.14	100.86	0
Mar 01 2024	101.73	0.27	0.27%	101.58	101.94	101.58	0
Feb 29 2024	101.46	-0.08	-0.08%	101.62	101.72	101.33	0
Feb 28 2024	101.54	0.13	0.13%	101.55	101.76	101.50	0
Feb 27 2024	101.41	0.15	0.15%	101.29	101.54	101.29	0
Feb 26 2024	101.26	-0.22	-0.22%	101.47	101.47	101.10	0
Feb 23 2024	101.48	-0.07	-0.07%	101.36	101.53	101.29	0

Intesa Sanpaolo

Alara Resources

La Trobe Financial Capit...

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