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 (I09191)
Intesa Sanpaolo (I09191) Historical

I09191 Intesa Sanpaolo

104.99

-1.63 (-1.53%)

Jun 14 2024 - Closed

Delayed by 15 minutes

I09191 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	104.99	-1.63	-1.53%	106.77	106.80	104.92	0
Jun 13 2024	106.62	-0.77	-0.72%	107.34	107.36	106.43	0
Jun 12 2024	107.39	0.96	0.90%	106.51	107.44	106.51	0
Jun 11 2024	106.43	-0.55	-0.51%	107.03	107.04	106.22	0
Jun 10 2024	106.98	-0.09	-0.08%	106.58	107.01	106.58	0
Jun 07 2024	107.07	-0.08	-0.07%	107.43	107.44	106.77	0
Jun 06 2024	107.15	0.69	0.65%	106.82	107.18	106.76	0
Jun 05 2024	106.46	1.09	1.03%	105.81	106.49	105.73	0
Jun 04 2024	105.37	0.15	0.14%	105.54	105.95	105.14	0
Jun 03 2024	105.22	0.83	0.80%	105.87	105.87	105.10	0
May 31 2024	104.39	-0.48	-0.46%	104.90	105.20	104.32	0
May 30 2024	104.87	0.47	0.45%	104.19	105.06	104.08	0
May 29 2024	104.40	-1.05	-1.00%	105.23	105.37	104.28	300
May 28 2024	105.45	0.12	0.11%	105.44	105.82	105.08	0
May 27 2024	105.33	-0.06	-0.06%	105.47	105.49	105.15	0
May 24 2024	105.39	-0.07	-0.07%	104.97	105.42	104.87	0
May 23 2024	105.46	0.10	0.09%	105.75	106.15	105.31	0
May 22 2024	105.36	1.12	1.07%	103.95	105.36	103.79	0
May 21 2024	104.24	-0.92	-0.87%	104.74	104.81	103.86	0
May 20 2024	105.16	0.45	0.43%	104.65	105.16	104.59	0
May 17 2024	104.71	-0.31	-0.30%	104.99	104.99	104.49	0
May 16 2024	105.02	-0.17	-0.16%	105.49	105.50	105.02	0
May 15 2024	105.19	0.52	0.50%	104.78	105.19	104.57	0
May 14 2024	104.67	0.80	0.77%	103.96	104.67	103.77	0
May 13 2024	103.87	0.33	0.32%	103.73	104.00	103.61	0
May 10 2024	103.54	0.19	0.18%	103.38	103.69	103.30	0
May 09 2024	103.35	0.33	0.32%	103.15	103.51	103.03	0
May 08 2024	103.02	-0.71	-0.68%	103.37	103.50	102.94	0
May 07 2024	103.73	1.29	1.26%	103.30	103.88	103.30	0
May 06 2024	102.44	0.51	0.50%	101.99	102.84	101.97	0
May 03 2024	101.93	1.16	1.15%	101.12	102.29	101.12	0
May 02 2024	100.77	-1.68	-1.64%	101.61	101.61	100.56	0
Apr 30 2024	102.45	-0.90	-0.87%	103.49	103.49	102.40	0
Apr 29 2024	103.35	-0.13	-0.13%	103.89	103.89	103.01	0
Apr 26 2024	103.48	-0.08	-0.08%	104.03	104.03	103.44	0
Apr 25 2024	103.56	0.28	0.27%	102.47	104.36	102.10	0
Apr 24 2024	103.28	1.56	1.53%	103.77	103.83	103.23	0
Apr 23 2024	101.72	0.96	0.95%	101.90	101.90	101.30	0
Apr 22 2024	100.76	-0.09	-0.09%	101.04	101.21	100.47	0
Apr 19 2024	100.85	-0.92	-0.90%	101.09	101.29	100.74	0
Apr 18 2024	101.77	-0.08	-0.08%	101.62	102.02	101.23	0
Apr 17 2024	101.85	0.16	0.16%	101.37	102.19	101.37	0
Apr 16 2024	101.69	-0.44	-0.43%	101.56	101.71	101.01	0
Apr 15 2024	102.13	-0.07	-0.07%	102.66	102.89	102.13	0
Apr 12 2024	102.20	-0.28	-0.27%	103.03	103.09	102.15	0
Apr 11 2024	102.48	-0.06	-0.06%	102.51	102.73	102.28	0
Apr 10 2024	102.54	-0.20	-0.19%	103.02	103.23	102.45	0
Apr 09 2024	102.74	0.20	0.20%	102.56	103.14	102.42	0
Apr 08 2024	102.54	0.67	0.66%	102.17	102.93	102.17	200
Apr 05 2024	101.87	-0.84	-0.82%	102.16	102.21	101.87	0
Apr 04 2024	102.71	0.21	0.20%	102.46	102.94	102.46	0
Apr 03 2024	102.50	0.33	0.32%	102.03	102.62	102.03	0
Apr 02 2024	102.17	-0.97	-0.94%	103.48	103.68	102.00	0
Mar 28 2024	103.14	-0.12	-0.12%	103.33	103.40	103.11	0
Mar 27 2024	103.26	0.44	0.43%	102.93	103.26	102.91	0
Mar 26 2024	102.82	-0.16	-0.16%	102.88	103.11	102.72	0
Mar 25 2024	102.98	0.07	0.07%	102.94	103.06	102.53	0
Mar 22 2024	102.91	-0.25	-0.24%	102.80	103.30	102.69	365
Mar 21 2024	103.16	0.44	0.43%	103.35	103.52	103.06	0
Mar 20 2024	102.72	-4.47	-4.17%	102.60	102.87	102.55	0
Mar 19 2024	107.19	-0.49	-0.46%	107.50	107.56	106.94	0
Mar 18 2024	107.68	0.21	0.20%	107.55	107.85	107.44	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