S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I08985)
Intesa Sanpaolo (I08985) Historical

I08985 Intesa Sanpaolo

925.05

-2.07 (-0.22%)

Jun 26 2024 - Closed

Delayed by 15 minutes

I08985 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	927.12	-0.84	-0.09%	928.32	928.49	926.35	0
Jun 24 2024	927.96	3.21	0.35%	924.68	927.96	923.93	65
Jun 21 2024	924.75	-1.21	-0.13%	926.31	926.40	923.78	33
Jun 20 2024	925.96	2.28	0.25%	924.74	938.87	924.29	75
Jun 19 2024	923.68	1.17	0.13%	922.87	924.98	922.51	0
Jun 18 2024	922.51	3.62	0.39%	920.96	922.60	918.93	0
Jun 17 2024	918.89	-0.36	-0.04%	920.45	921.81	917.53	0
Jun 14 2024	919.25	-2.72	-0.30%	921.65	921.85	917.47	0
Jun 13 2024	921.97	-5.39	-0.58%	925.99	925.99	921.42	45
Jun 12 2024	927.36	4.89	0.53%	922.98	928.73	922.98	200
Jun 11 2024	922.47	-4.58	-0.49%	927.77	927.77	921.21	37
Jun 10 2024	927.05	-3.57	-0.38%	926.58	927.15	925.96	0
Jun 07 2024	930.62	-2.84	-0.30%	933.96	933.96	929.92	92
Jun 06 2024	933.46	1.61	0.17%	931.10	950.00	930.58	127
Jun 05 2024	931.85	-1.54	-0.16%	933.84	934.52	931.64	50
Jun 04 2024	933.39	-4.44	-0.47%	936.11	936.11	932.46	31
Jun 03 2024	937.83	3.72	0.40%	937.06	938.05	935.94	64
May 31 2024	934.11	1.92	0.21%	933.49	934.33	932.30	0
May 30 2024	932.19	2.40	0.26%	929.83	1,005.89	929.83	51
May 29 2024	929.79	-5.24	-0.56%	933.46	934.13	929.79	0
May 28 2024	935.03	-0.62	-0.07%	936.25	936.97	934.34	10
May 27 2024	935.65	1.97	0.21%	933.43	944.00	933.19	63
May 24 2024	933.68	0.77	0.08%	930.06	933.79	929.62	0
May 23 2024	932.91	-2.57	-0.27%	936.24	936.24	932.56	0
May 22 2024	935.48	-2.42	-0.26%	936.40	936.40	934.62	68
May 21 2024	937.90	-0.56	-0.06%	936.18	938.01	935.07	0
May 20 2024	938.46	2.14	0.23%	937.30	938.85	937.30	55
May 17 2024	936.32	0.30	0.03%	936.71	936.80	935.50	0
May 16 2024	936.02	0.03	0.00%	936.81	936.81	935.13	0
May 15 2024	935.99	0.08	0.01%	934.68	937.33	934.01	47
May 14 2024	935.91	0.85	0.09%	934.66	936.98	934.44	10
May 13 2024	935.06	1.73	0.19%	934.56	935.54	933.78	0
May 10 2024	933.33	2.92	0.31%	932.16	933.96	932.16	52
May 09 2024	930.41	1.47	0.16%	929.76	931.14	928.84	25
May 08 2024	928.94	-0.03	0.00%	928.74	929.76	927.65	3
May 07 2024	928.97	4.83	0.52%	925.14	929.36	925.14	5
May 06 2024	924.14	3.03	0.33%	922.22	925.04	922.22	15
May 03 2024	921.11	2.07	0.23%	920.31	922.52	919.93	57
May 02 2024	919.04	2.80	0.31%	918.15	993.74	917.60	15
Apr 30 2024	916.24	-2.90	-0.32%	919.48	919.67	916.24	0
Apr 29 2024	919.14	2.26	0.25%	918.82	926.85	918.55	6
Apr 26 2024	916.88	1.62	0.18%	916.76	918.35	916.41	0
Apr 25 2024	915.26	-2.31	-0.25%	918.37	918.37	913.58	0
Apr 24 2024	917.57	-2.97	-0.32%	920.61	920.61	916.85	0
Apr 23 2024	920.54	2.72	0.30%	918.45	923.01	917.89	40
Apr 22 2024	917.82	4.29	0.47%	925.00	925.00	913.82	20
Apr 19 2024	913.53	-1.42	-0.16%	912.99	914.23	911.63	0
Apr 18 2024	914.95	2.79	0.31%	913.03	914.95	912.95	20
Apr 17 2024	912.16	3.01	0.33%	910.17	913.91	909.69	0
Apr 16 2024	909.15	-6.72	-0.73%	913.13	925.00	908.03	78
Apr 15 2024	915.87	-1.32	-0.14%	918.40	918.95	915.87	0
Apr 12 2024	917.19	0.56	0.06%	917.89	921.28	917.19	103
Apr 11 2024	916.63	-3.08	-0.33%	919.41	920.02	915.25	18
Apr 10 2024	919.71	-2.58	-0.28%	923.05	923.73	917.51	35
Apr 09 2024	922.29	-1.65	-0.18%	922.96	923.72	921.82	0
Apr 08 2024	923.94	1.13	0.12%	922.96	924.19	922.87	64
Apr 05 2024	922.81	-4.02	-0.43%	923.90	931.97	921.64	11
Apr 04 2024	926.83	4.79	0.52%	923.41	927.52	923.41	0
Apr 03 2024	922.04	1.36	0.15%	920.85	922.92	920.85	2
Apr 02 2024	920.68	-1.51	-0.16%	923.14	924.06	919.65	30
Mar 28 2024	922.19	1.78	0.19%	921.55	922.91	920.50	0

Intesa Sanpaolo

Prysmian SPA Milano (PK)

Societe Generale Effekten

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