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 pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

I09328 Intesa Sanpaolo

93.92
-0.14 (-0.15%)
Last Updated: 03:41:34
Delayed by 15 minutes

I09328 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 94.06 -0.02 -0.02% 93.52 94.46 93.52 0
Jun 18 2024 94.08 -1.40 -1.47% 94.80 95.14 94.08 305
Jun 17 2024 95.48 0.70 0.74% 95.33 96.10 95.29 150
Jun 14 2024 94.78 -3.11 -3.18% 97.64 97.66 94.75 0
Jun 13 2024 97.89 -1.41 -1.42% 98.84 98.84 97.85 0
Jun 12 2024 99.30 0.15 0.15% 99.08 99.45 98.77 0
Jun 11 2024 99.15 0.01 0.01% 99.29 99.39 99.00 0
Jun 10 2024 99.14 -0.14 -0.14% 99.06 99.15 98.76 0
Jun 07 2024 99.28 -0.26 -0.26% 99.42 99.52 99.06 0
Jun 06 2024 99.54 -0.37 -0.37% 99.65 99.76 99.33 0
Jun 05 2024 99.91 -0.19 -0.19% 100.55 100.60 99.81 0
Jun 04 2024 100.10 0.05 0.05% 99.91 100.25 99.37 0
Jun 03 2024 100.05 0.26 0.26% 100.18 100.63 100.00 0
May 31 2024 99.79 0.00 0.00% 99.72 99.81 99.53 0
May 30 2024 99.79 0.99 1.00% 99.32 99.87 99.28 0
May 29 2024 98.80 -0.86 -0.86% 99.43 99.48 98.77 0
May 28 2024 99.66 0.04 0.04% 99.82 99.83 99.44 0
May 27 2024 99.62 0.77 0.78% 98.88 99.83 98.87 0
May 24 2024 98.85 0.15 0.15% 98.45 98.90 98.33 0
May 23 2024 98.70 -0.27 -0.27% 98.92 99.05 98.61 0
May 22 2024 98.97 -0.22 -0.22% 98.90 99.08 98.69 0
May 21 2024 99.19 -0.33 -0.33% 99.29 99.60 98.95 25
May 20 2024 99.52 0.02 0.02% 99.61 99.69 99.45 0
May 17 2024 99.50 -0.66 -0.66% 100.05 100.06 99.37 0
May 16 2024 100.16 -0.27 -0.27% 99.72 100.23 99.68 0
May 15 2024 100.43 0.48 0.48% 100.45 100.75 100.33 0
May 14 2024 99.95 0.00 0.00% 99.96 100.25 99.88 0
May 13 2024 99.95 0.87 0.88% 99.36 100.03 99.36 0
May 10 2024 99.08 0.54 0.55% 98.70 99.32 98.59 0
May 09 2024 98.54 -0.64 -0.65% 99.11 99.11 98.44 0
May 08 2024 99.18 -0.99 -0.99% 99.80 99.92 99.14 0
May 07 2024 100.17 0.80 0.81% 99.64 100.39 99.54 0
May 06 2024 99.37 0.42 0.42% 99.04 99.57 99.00 0
May 03 2024 98.95 0.37 0.38% 98.75 99.35 98.75 0
May 02 2024 98.58 0.32 0.33% 98.43 98.91 98.13 10
Apr 30 2024 98.26 -0.19 -0.19% 98.35 98.98 98.16 0
Apr 29 2024 98.45 0.19 0.19% 98.54 99.07 98.38 0
Apr 26 2024 98.26 0.71 0.73% 97.50 98.58 97.45 0
Apr 25 2024 97.55 -0.63 -0.64% 97.95 98.00 97.25 0
Apr 24 2024 98.18 0.28 0.29% 98.13 98.48 98.02 0
Apr 23 2024 97.90 0.08 0.08% 97.95 98.11 97.68 0
Apr 22 2024 97.82 0.45 0.46% 97.99 98.00 97.50 0
Apr 19 2024 97.37 -0.83 -0.85% 97.54 97.74 97.20 0
Apr 18 2024 98.20 0.40 0.41% 97.04 98.20 97.02 0
Apr 17 2024 97.80 -1.97 -1.97% 98.68 98.68 97.52 300
Apr 16 2024 99.77 -0.45 -0.45% 99.88 100.08 99.63 0
Apr 15 2024 100.22 -0.09 -0.09% 100.38 100.68 100.17 0
Apr 12 2024 100.31 -0.17 -0.17% 100.66 100.91 100.15 0
Apr 11 2024 100.48 -0.21 -0.21% 100.75 101.03 100.40 0
Apr 10 2024 100.69 0.43 0.43% 100.55 101.01 100.42 0
Apr 09 2024 100.26 0.14 0.14% 100.01 100.45 99.95 0
Apr 08 2024 100.12 0.68 0.68% 99.91 100.61 99.76 10
Apr 05 2024 99.44 -0.26 -0.26% 99.24 99.50 99.14 0
Apr 04 2024 99.70 0.43 0.43% 99.26 99.77 99.26 0
Apr 03 2024 99.27 -0.75 -0.75% 99.90 100.23 98.95 0
Apr 02 2024 100.02 -0.14 -0.14% 100.30 100.57 99.97 0
Mar 28 2024 100.16 -0.12 -0.12% 100.55 100.55 100.13 0
Mar 27 2024 100.28 0.42 0.42% 99.94 100.36 99.84 0
Mar 26 2024 99.86 0.21 0.21% 99.71 100.15 99.57 0
Mar 25 2024 99.65 -0.01 -0.01% 99.69 99.79 99.36 0
Mar 22 2024 99.66 -0.09 -0.09% 99.78 99.91 99.42 0

Your Recent History

Delayed Upgrade Clock