S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09232)
Intesa Sanpaolo (I09232) Historical

I09232 Intesa Sanpaolo

102.80

-0.05 (-0.05%)

May 20 2024 - Closed

Delayed by 15 minutes

I09232 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	102.85	0.02	0.02%	102.92	102.92	102.80	0
May 16 2024	102.83	-0.04	-0.04%	102.86	102.91	102.79	0
May 15 2024	102.87	-0.04	-0.04%	102.94	102.96	102.82	0
May 14 2024	102.91	0.19	0.18%	102.82	102.96	102.82	0
May 13 2024	102.72	0.16	0.16%	102.64	102.79	102.64	0
May 10 2024	102.56	-0.05	-0.05%	102.60	102.65	102.51	0
May 09 2024	102.61	0.10	0.10%	102.60	102.65	102.56	0
May 08 2024	102.51	0.12	0.12%	102.33	102.51	102.22	0
May 07 2024	102.39	0.18	0.18%	102.28	102.46	102.27	0
May 06 2024	102.21	0.26	0.26%	102.07	102.31	102.01	0
May 03 2024	101.95	0.17	0.17%	101.80	102.04	101.76	0
May 02 2024	101.78	-1.58	-1.53%	101.66	101.87	101.64	0
Apr 30 2024	103.36	-0.21	-0.20%	103.22	103.82	103.15	0
Apr 29 2024	103.57	0.12	0.12%	103.60	103.64	103.51	0
Apr 26 2024	103.45	0.25	0.24%	103.36	103.48	103.35	0
Apr 25 2024	103.20	-0.15	-0.15%	103.41	103.41	103.08	0
Apr 24 2024	103.35	-0.17	-0.16%	103.49	103.49	103.35	0
Apr 23 2024	103.52	0.02	0.02%	103.54	103.55	103.39	0
Apr 22 2024	103.50	0.04	0.04%	103.53	103.53	103.33	0
Apr 19 2024	103.46	-0.11	-0.11%	103.37	103.47	103.32	0
Apr 18 2024	103.57	0.20	0.19%	103.50	103.66	103.44	0
Apr 17 2024	103.37	0.07	0.07%	103.22	103.44	103.19	0
Apr 16 2024	103.30	-0.26	-0.25%	103.43	103.43	103.21	0
Apr 15 2024	103.56	0.02	0.02%	103.67	103.76	103.56	0
Apr 12 2024	103.54	-0.04	-0.04%	103.64	103.82	103.50	0
Apr 11 2024	103.58	-0.20	-0.19%	103.81	103.88	103.54	0
Apr 10 2024	103.78	-0.07	-0.07%	104.02	104.05	103.72	0
Apr 09 2024	103.85	-0.28	-0.27%	104.06	104.13	103.83	0
Apr 08 2024	104.13	0.00	0.00%	104.26	104.31	104.13	0
Apr 05 2024	104.13	-0.13	-0.12%	104.16	104.24	104.09	0
Apr 04 2024	104.26	0.25	0.24%	104.00	104.26	104.00	0
Apr 03 2024	104.01	0.15	0.14%	103.90	104.09	103.90	0
Apr 02 2024	103.86	0.04	0.04%	103.84	103.96	103.82	0
Mar 28 2024	103.82	0.00	0.00%	103.89	103.97	103.74	0
Mar 27 2024	103.82	0.10	0.10%	103.70	103.86	103.66	0
Mar 26 2024	103.72	0.27	0.26%	103.54	103.75	103.46	0
Mar 25 2024	103.45	0.15	0.15%	103.38	103.52	103.36	0
Mar 22 2024	103.30	0.05	0.05%	103.19	103.31	103.15	0
Mar 21 2024	103.25	0.15	0.15%	103.33	103.36	103.13	0
Mar 20 2024	103.10	0.05	0.05%	103.01	103.10	102.94	0
Mar 19 2024	103.05	0.31	0.30%	102.76	103.06	102.76	0
Mar 18 2024	102.74	0.30	0.29%	102.64	102.79	102.59	0
Mar 15 2024	102.44	0.17	0.17%	102.66	102.66	102.44	0
Mar 14 2024	102.27	-0.01	-0.01%	102.15	102.51	102.03	0
Mar 13 2024	102.28	-0.94	-0.91%	103.18	103.24	102.28	0
Mar 12 2024	103.22	0.24	0.23%	102.83	103.25	102.79	0
Mar 11 2024	102.98	0.08	0.08%	102.89	103.02	102.82	0
Mar 08 2024	102.90	1.06	1.04%	101.75	102.96	101.60	0
Mar 07 2024	101.84	0.02	0.02%	101.56	101.85	101.50	0
Mar 06 2024	101.82	-0.36	-0.35%	102.24	102.24	101.80	0
Mar 05 2024	102.18	-1.17	-1.13%	103.24	103.24	101.96	0
Mar 04 2024	103.35	0.25	0.24%	103.22	103.41	103.22	0
Mar 01 2024	103.10	-0.83	-0.80%	104.05	104.14	103.09	0
Feb 29 2024	103.93	0.03	0.03%	103.97	104.00	103.82	0
Feb 28 2024	103.90	0.17	0.16%	103.75	103.92	103.74	0
Feb 27 2024	103.73	0.16	0.15%	103.59	103.76	103.59	0
Feb 26 2024	103.57	-0.03	-0.03%	103.63	103.63	103.45	0
Feb 23 2024	103.60	0.14	0.14%	103.55	103.67	103.50	0
Feb 22 2024	103.46	0.27	0.26%	103.39	103.66	103.36	0
Feb 21 2024	103.19	0.18	0.17%	103.05	103.30	103.01	0
Feb 20 2024	103.01	-0.16	-0.16%	103.26	103.26	102.91	0

Intesa Sanpaolo

Bubs Australia (PK)

NLBNPIT20TM6 20351221 15...

CDC Habitat SA Maturity ...

Picton Mahoney Fortified...

JP Morgan ETFS Ireland I... (CE)

IN XTK2 JPM EM LGOVB SF

Pearl Holdings Acquisition

Hamilton Capital Dynamic...

NLBNPIT1S0R5 20240621 15

Defiance R2000 Enhanced ...

IT0005561540 20250915 13...

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