Intesa Sanpaolo More Historical Data - I09328 | ADVFN

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 (I09328)
Intesa Sanpaolo (I09328) Historical

I09328 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	92.85	-0.96	-1.02%	93.42	94.05	92.60	100
Jun 25 2024	93.81	-1.11	-1.17%	94.78	94.78	93.80	0
Jun 24 2024	94.92	0.38	0.40%	95.09	95.24	94.66	0
Jun 21 2024	94.54	0.22	0.23%	94.18	94.54	93.98	0
Jun 20 2024	94.32	0.26	0.28%	94.11	94.40	93.65	0
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%	98.76	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

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