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.

I09517 Intesa Sanpaolo

49.08
1.92 (4.07%)
Jun 17 2024 - Closed
Delayed by 15 minutes

I09517 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 47.16 -7.72 -14.07% 53.40 53.41 45.81 3
Jun 13 2024 54.88 -7.15 -11.53% 60.77 60.86 54.52 0
Jun 12 2024 62.03 4.02 6.93% 59.14 62.08 59.06 0
Jun 11 2024 58.01 -5.57 -8.76% 64.22 64.22 56.39 0
Jun 10 2024 63.58 -1.78 -2.72% 62.46 63.81 61.36 0
Jun 07 2024 65.36 -1.60 -2.39% 67.61 67.61 63.30 0
Jun 06 2024 66.96 2.82 4.40% 65.15 67.09 64.03 0
Jun 05 2024 64.14 1.92 3.09% 63.47 66.16 63.23 0
Jun 04 2024 62.22 -3.75 -5.68% 63.78 63.78 60.99 0
Jun 03 2024 65.97 1.91 2.98% 67.50 67.50 65.33 0
May 31 2024 64.06 0.12 0.19% 64.34 64.67 62.91 0
May 30 2024 63.94 2.44 3.97% 61.43 64.11 61.38 0
May 29 2024 61.50 -4.67 -7.06% 65.21 65.83 60.79 0
May 28 2024 66.17 -0.75 -1.12% 67.96 68.05 64.97 0
May 27 2024 66.92 2.02 3.11% 65.20 66.92 64.45 0
May 24 2024 64.90 0.22 0.34% 61.11 65.04 61.11 0
May 23 2024 64.68 0.03 0.05% 65.76 66.17 63.70 0
May 22 2024 64.65 -1.34 -2.03% 65.09 65.60 64.17 0
May 21 2024 65.99 -2.27 -3.33% 66.43 66.47 63.74 0
May 20 2024 68.26 -1.32 -1.90% 70.63 70.63 68.26 0
May 17 2024 69.58 -0.12 -0.17% 69.64 70.23 69.09 0
May 16 2024 69.70 0.18 0.26% 69.30 70.44 69.00 0
May 15 2024 69.52 1.93 2.86% 68.98 69.52 67.73 0
May 14 2024 67.59 3.16 4.90% 64.52 67.83 64.42 0
May 13 2024 64.43 1.69 2.69% 62.64 64.52 62.64 0
May 10 2024 62.74 2.55 4.24% 61.82 63.72 61.77 0
May 09 2024 60.19 1.50 2.56% 58.85 60.19 57.50 0
May 08 2024 58.69 -0.93 -1.56% 59.69 59.95 57.24 0
May 07 2024 59.62 2.28 3.98% 59.36 60.89 58.13 3
May 06 2024 57.34 2.67 4.88% 55.70 57.94 55.05 0
May 03 2024 54.67 -1.05 -1.88% 56.29 56.62 53.99 3
May 02 2024 55.72 -0.34 -0.61% 55.72 57.44 55.22 0
Apr 30 2024 56.06 -4.82 -7.92% 61.00 61.00 55.62 0
Apr 29 2024 60.88 0.50 0.83% 61.68 61.76 59.72 0
Apr 26 2024 60.38 2.41 4.16% 59.57 61.20 58.79 0
Apr 25 2024 57.97 -2.68 -4.42% 60.87 60.96 56.01 0
Apr 24 2024 60.65 -1.10 -1.78% 62.87 62.87 60.21 0
Apr 23 2024 61.75 5.58 9.93% 57.88 61.84 57.76 0
Apr 22 2024 56.17 2.00 3.69% 56.66 56.66 54.09 0
Apr 19 2024 54.17 0.23 0.43% 51.61 54.36 50.47 0
Apr 18 2024 53.94 1.43 2.72% 52.90 53.94 51.64 0
Apr 17 2024 52.51 2.25 4.48% 50.94 53.52 50.24 3
Apr 16 2024 50.26 -4.47 -8.17% 51.20 52.07 49.72 3
Apr 15 2024 54.73 1.41 2.64% 55.26 57.73 54.70 6
Apr 12 2024 53.32 -0.01 -0.02% 55.41 56.53 52.87 0
Apr 11 2024 53.33 -2.82 -5.02% 55.68 56.36 51.65 3
Apr 10 2024 56.15 0.82 1.48% 57.06 57.82 53.58 3
Apr 09 2024 55.33 -3.32 -5.66% 57.68 57.77 54.81 0
Apr 08 2024 58.65 2.66 4.75% 56.47 58.65 56.47 3
Apr 05 2024 55.99 -4.46 -7.38% 55.85 56.48 54.48 3
Apr 04 2024 60.45 -0.06 -0.10% 60.54 61.26 60.00 0
Apr 03 2024 60.51 0.86 1.44% 59.90 60.51 58.98 0
Apr 02 2024 59.65 -3.79 -5.97% 64.25 64.86 59.47 0
Mar 28 2024 63.44 -0.02 -0.03% 63.90 64.55 63.44 0
Mar 27 2024 63.46 0.05 0.08% 62.90 64.09 62.61 0
Mar 26 2024 63.41 0.63 1.00% 62.91 64.06 62.91 0
Mar 25 2024 62.78 2.50 4.15% 60.70 62.91 60.70 0
Mar 22 2024 60.28 0.08 0.13% 58.91 60.42 58.91 0
Mar 21 2024 60.20 0.37 0.62% 61.81 62.12 59.85 0
Mar 20 2024 59.83 0.21 0.35% 59.38 59.91 58.99 0
Mar 19 2024 59.62 2.59 4.54% 56.51 59.70 56.38 0

Your Recent History

Delayed Upgrade Clock