ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

I08982 Intesa Sanpaolo

1,016.50
-1.87 (-0.18%)
Last Updated: 04:09:29
Delayed by 15 minutes

I08982 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 1,018.37 -15.80 -1.53% 1,028.18 1,033.68 1,017.64 29
Jun 13 2024 1,034.17 -14.19 -1.35% 1,046.42 1,046.42 1,033.98 75
Jun 12 2024 1,048.3599 10.38 1.00% 1,034.3599 1,048.39 1,034.3599 178
Jun 11 2024 1,037.98 -8.06 -0.77% 1,049.10 1,049.10 1,032.78 65
Jun 10 2024 1,046.04 -4.08 -0.39% 1,045.73 1,046.16 1,045.35 0
Jun 07 2024 1,050.1199 -1.88 -0.18% 1,052.72 1,052.72 1,046.50 24
Jun 06 2024 1,052.00 4.91 0.47% 1,046.50 1,054.84 1,045.14 249
Jun 05 2024 1,047.09 1.71 0.16% 1,051.27 1,054.53 1,045.39 38
Jun 04 2024 1,045.38 -5.27 -0.50% 1,050.6199 1,050.97 1,043.31 15
Jun 03 2024 1,050.65 7.01 0.67% 1,055.07 1,055.07 1,047.60 113
May 31 2024 1,043.64 -0.90 -0.09% 1,048.05 1,048.18 1,041.48 10
May 30 2024 1,044.54 4.67 0.45% 1,037.60 1,045.70 1,036.60 85
May 29 2024 1,039.8699 -7.82 -0.75% 1,044.47 1,045.46 1,035.8699 102
May 28 2024 1,047.69 1.36 0.13% 1,053.57 1,054.75 1,044.3599 50
May 27 2024 1,046.33 3.23 0.31% 1,047.92 1,048.3699 1,041.82 122
May 24 2024 1,043.10 -0.88 -0.08% 1,040.35 1,043.18 1,035.45 195
May 23 2024 1,043.98 -0.92 -0.09% 1,043.30 1,049.59 1,041.93 110
May 22 2024 1,044.90 -4.86 -0.46% 1,048.6199 1,048.73 1,040.59 90
May 21 2024 1,049.76 0.09 0.01% 1,046.96 1,053.55 1,045.19 60
May 20 2024 1,049.67 -5.70 -0.54% 1,054.53 1,054.53 1,049.56 266
May 17 2024 1,055.3699 1.12 0.11% 1,054.01 1,057.79 1,051.56 475
May 16 2024 1,054.25 -5.73 -0.54% 1,055.23 1,062.08 1,053.72 115
May 15 2024 1,059.98 9.22 0.88% 1,050.81 1,059.98 1,050.81 139
May 14 2024 1,050.76 3.31 0.32% 1,050.33 1,052.97 1,045.3599 170
May 13 2024 1,047.45 4.33 0.42% 1,046.34 1,047.93 1,042.84 154
May 10 2024 1,043.1199 4.28 0.41% 1,047.3599 1,050.81 1,040.20 89
May 09 2024 1,038.84 2.23 0.22% 1,043.00 1,043.00 1,034.26 64
May 08 2024 1,036.6099 -1.96 -0.19% 1,043.46 1,043.84 1,032.66 311
May 07 2024 1,038.57 0.24 0.02% 1,037.09 1,044.63 1,035.84 183
May 06 2024 1,038.33 11.10 1.08% 1,034.6199 1,039.92 1,030.29 210
May 03 2024 1,027.23 -0.66 -0.06% 1,027.10 1,035.38 1,026.66 95
May 02 2024 1,027.89 -1.90 -0.18% 1,026.96 1,033.32 1,025.06 358
Apr 30 2024 1,029.79 -7.30 -0.70% 1,035.02 1,041.28 1,024.30 354
Apr 29 2024 1,037.09 -1.36 -0.13% 1,041.43 1,041.8599 1,033.17 270
Apr 26 2024 1,038.45 4.78 0.46% 1,036.3599 1,039.66 1,030.63 71
Apr 25 2024 1,033.67 -0.64 -0.06% 1,039.54 1,039.6199 1,029.6099 0
Apr 24 2024 1,034.31 -6.70 -0.64% 1,043.43 1,043.43 1,033.03 156
Apr 23 2024 1,041.01 16.74 1.63% 1,027.25 1,041.19 1,027.25 478
Apr 22 2024 1,024.27 6.47 0.64% 1,035.04 1,035.04 1,017.64 227
Apr 19 2024 1,017.80 -1.07 -0.11% 1,018.59 1,022.95 1,012.55 204
Apr 18 2024 1,018.87 2.35 0.23% 1,016.02 1,022.57 1,014.31 127
Apr 17 2024 1,016.52 5.16 0.51% 1,009.18 1,021.65 1,008.55 370
Apr 16 2024 1,011.36 -13.62 -1.33% 1,018.62 1,019.14 1,007.40 175
Apr 15 2024 1,024.98 -1.03 -0.10% 1,023.86 1,030.84 1,020.14 121
Apr 12 2024 1,026.01 6.33 0.62% 1,021.72 1,031.96 1,021.72 242
Apr 11 2024 1,019.68 -6.14 -0.60% 1,028.88 1,029.88 1,015.13 263
Apr 10 2024 1,025.82 1.45 0.14% 1,026.26 1,032.16 1,020.17 151
Apr 09 2024 1,024.3699 -9.37 -0.91% 1,032.94 1,032.94 1,023.84 333
Apr 08 2024 1,033.74 7.55 0.74% 1,027.03 1,033.74 1,026.42 166
Apr 05 2024 1,026.19 -7.92 -0.77% 1,030.02 1,030.6199 1,022.17 157
Apr 04 2024 1,034.1099 2.97 0.29% 1,031.59 1,036.34 1,031.31 194
Apr 03 2024 1,031.14 0.35 0.03% 1,031.02 1,036.42 1,028.41 357
Apr 02 2024 1,030.79 -11.17 -1.07% 1,039.34 1,042.44 1,030.18 132
Mar 28 2024 1,041.96 0.20 0.02% 1,046.71 1,046.71 1,040.70 179
Mar 27 2024 1,041.76 1.42 0.14% 1,037.21 1,043.60 1,037.02 267
Mar 26 2024 1,040.34 0.89 0.09% 1,041.82 1,042.03 1,036.93 240
Mar 25 2024 1,039.45 6.71 0.65% 1,032.22 1,040.3699 1,032.22 314
Mar 22 2024 1,032.74 -0.95 -0.09% 1,034.95 1,035.92 1,031.3599 126
Mar 21 2024 1,033.69 1.19 0.12% 1,037.69 1,038.21 1,030.26 265
Mar 20 2024 1,032.50 -2.35 -0.23% 1,034.60 1,035.41 1,029.35 87
Mar 19 2024 1,034.85 10.02 0.98% 1,023.69 1,034.95 1,023.69 600

Your Recent History

Delayed Upgrade Clock