Intesa Sanpaolo More Historical Data - I09345 | ADVFN

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 (I09345)
Intesa Sanpaolo (I09345) Historical

I09345 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 26 2024	103.15	0.00	0.00%	103.15	103.15	103.15	0
Sep 25 2024	103.15	0.00	0.00%	103.15	103.15	103.15	0
Sep 24 2024	103.15	0.00	0.00%	103.15	103.15	103.15	0
Sep 23 2024	103.15	0.00	0.00%	103.15	103.15	103.15	0
Sep 20 2024	103.15	0.00	0.00%	103.15	103.15	103.15	0
Sep 19 2024	103.15	0.00	0.00%	103.15	103.15	103.15	0
Sep 18 2024	103.15	0.00	0.00%	103.15	103.15	103.15	0
Sep 17 2024	103.15	0.00	0.00%	103.15	103.15	103.15	0
Sep 16 2024	103.15	-0.66	-0.64%	103.83	103.83	103.15	0
Sep 13 2024	103.81	0.03	0.03%	103.79	103.88	103.67	0
Sep 12 2024	103.78	0.59	0.57%	103.92	103.93	103.30	300
Sep 11 2024	103.19	-0.05	-0.05%	103.59	103.64	103.19	0
Sep 10 2024	103.24	0.00	0.00%	103.58	103.58	103.11	0
Sep 09 2024	103.24	0.30	0.29%	103.47	103.51	102.98	50
Sep 06 2024	102.94	0.13	0.13%	103.29	103.33	102.94	0
Sep 05 2024	102.81	-0.13	-0.13%	103.23	103.23	102.81	0
Sep 04 2024	102.94	0.22	0.21%	103.23	103.23	102.94	0
Sep 03 2024	102.72	0.05	0.05%	102.83	102.83	102.72	0
Sep 02 2024	102.67	-0.11	-0.11%	103.13	103.13	102.67	0
Aug 30 2024	102.78	-0.26	-0.25%	103.06	103.06	102.78	0
Aug 29 2024	103.04	0.13	0.13%	102.97	103.04	102.97	0
Aug 28 2024	102.91	-0.03	-0.03%	102.97	102.97	102.91	0
Aug 27 2024	102.94	0.02	0.02%	102.94	102.95	102.93	0
Aug 26 2024	102.92	0.10	0.10%	102.39	102.93	102.39	100
Aug 23 2024	102.82	-0.02	-0.02%	102.83	102.84	102.33	225
Aug 22 2024	102.84	0.11	0.11%	102.79	102.85	102.79	0
Aug 21 2024	102.73	0.06	0.06%	102.78	102.78	102.72	0
Aug 20 2024	102.67	0.24	0.23%	102.53	102.79	102.52	0
Aug 19 2024	102.43	0.32	0.31%	102.24	102.45	102.23	0
Aug 16 2024	102.11	0.52	0.51%	101.55	102.23	101.46	0
Aug 14 2024	101.59	0.15	0.15%	101.50	101.59	101.34	0
Aug 13 2024	101.44	0.25	0.25%	101.02	101.44	100.94	0
Aug 12 2024	101.19	-0.45	-0.44%	101.32	101.54	101.13	0
Aug 09 2024	101.64	1.01	1.00%	100.88	101.74	100.53	100
Aug 08 2024	100.63	-0.28	-0.28%	99.92	100.88	99.71	0
Aug 07 2024	100.91	0.91	0.91%	100.22	101.04	99.98	50
Aug 06 2024	100.00	1.47	1.49%	99.10	100.10	98.85	0
Aug 05 2024	98.53	-0.50	-0.50%	97.33	98.53	97.33	0
Aug 02 2024	99.03	-2.44	-2.40%	100.56	100.82	99.00	0
Aug 01 2024	101.47	0.09	0.09%	101.30	101.80	101.10	0
Jul 31 2024	101.38	1.40	1.40%	100.57	101.60	100.57	0
Jul 30 2024	99.98	2.40	2.46%	97.59	100.66	97.50	0
Jul 29 2024	97.58	0.68	0.70%	97.79	97.79	96.99	100
Jul 26 2024	96.90	-0.52	-0.53%	97.33	97.41	96.71	5
Jul 25 2024	97.42	-0.06	-0.06%	97.30	97.46	97.19	0
Jul 24 2024	97.48	-0.98	-1.00%	97.85	98.35	97.37	90
Jul 23 2024	98.46	0.28	0.29%	98.41	98.72	98.17	0
Jul 22 2024	98.18	0.12	0.12%	98.13	98.74	98.06	200
Jul 19 2024	98.06	-0.83	-0.84%	98.46	98.46	98.06	0
Jul 18 2024	98.89	-0.72	-0.72%	99.18	99.18	98.51	0
Jul 17 2024	99.61	-0.23	-0.23%	99.75	99.95	99.53	0
Jul 16 2024	99.84	0.56	0.56%	99.21	99.95	99.15	0
Jul 15 2024	99.28	0.38	0.38%	99.37	99.37	98.90	0
Jul 12 2024	98.90	-0.02	-0.02%	99.02	99.15	98.74	0
Jul 11 2024	98.92	0.75	0.76%	98.43	99.33	98.19	0
Jul 10 2024	98.17	-0.26	-0.26%	98.49	98.61	98.11	0
Jul 09 2024	98.43	0.14	0.14%	98.56	98.62	98.11	0
Jul 08 2024	98.29	-0.65	-0.66%	98.77	99.36	98.23	250
Jul 05 2024	98.94	-0.04	-0.04%	98.75	98.94	98.28	0
Jul 04 2024	98.98	0.23	0.23%	98.78	99.04	98.65	0
Jul 03 2024	98.75	0.59	0.60%	98.28	99.10	98.26	175
Jul 02 2024	98.16	0.92	0.95%	97.42	98.37	97.36	0
Jul 01 2024	97.24	-0.47	-0.48%	97.82	97.82	97.04	0

Intesa Sanpaolo

Belfius Bank SA EO-Cov.M...

$Logo of Virtus Infracap US Prefe... (PFFA).$

Virtus Infracap US Prefe...

Societe Generale Effekten

Access Protocol

NEO Battery Materials

Strategic Income Select ...

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