INTESA SANPAOLO More Historical Data - I07336 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
INTESA SANPAOLO (I07336)
INTESA SANPAOLO (I07336) Historical

I07336 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 28 2025	102.90	0.46	0.45%	101.70	103.17	101.03	221
Feb 27 2025	102.44	-0.48	-0.47%	102.48	102.83	101.62	0
Feb 26 2025	102.92	3.47	3.49%	100.66	103.54	100.49	0
Feb 25 2025	99.45	-0.79	-0.79%	99.85	100.25	99.14	0
Feb 24 2025	100.24	0.33	0.33%	99.26	100.27	98.76	0
Feb 21 2025	99.91	0.67	0.68%	100.41	100.66	99.74	0
Feb 20 2025	99.24	-0.55	-0.55%	100.06	100.14	99.24	0
Feb 19 2025	99.79	-0.33	-0.33%	100.39	100.54	99.65	0
Feb 18 2025	100.12	-0.31	-0.31%	100.63	100.87	100.00	0
Feb 17 2025	100.43	0.33	0.33%	100.60	100.67	100.40	0
Feb 14 2025	100.10	0.20	0.20%	100.05	100.47	99.77	0
Feb 13 2025	99.90	1.27	1.29%	99.77	100.54	99.47	0
Feb 12 2025	98.63	0.42	0.43%	98.52	99.00	97.84	0
Feb 11 2025	98.21	-0.25	-0.25%	97.99	98.62	97.94	0
Feb 10 2025	98.46	-0.60	-0.61%	99.37	99.50	98.40	0
Feb 07 2025	99.06	-0.69	-0.69%	99.60	99.68	98.96	0
Feb 06 2025	99.75	-0.32	-0.32%	99.45	99.82	99.14	0
Feb 05 2025	100.07	0.20	0.20%	100.03	100.31	99.70	0
Feb 04 2025	99.87	-0.57	-0.57%	100.01	100.25	99.14	0
Feb 03 2025	100.44	-1.37	-1.35%	99.01	100.86	97.24	0
Jan 31 2025	101.81	-0.08	-0.08%	101.42	102.17	101.04	0
Jan 30 2025	101.89	0.64	0.63%	101.63	102.06	101.52	0
Jan 29 2025	101.25	0.17	0.17%	101.76	101.82	101.00	0
Jan 28 2025	101.08	-3.10	-2.98%	104.79	105.34	100.89	0
Jan 27 2025	104.18	0.41	0.40%	103.57	104.36	103.34	0
Jan 24 2025	103.77	0.14	0.14%	103.97	104.08	103.70	0
Jan 23 2025	103.63	0.66	0.64%	103.15	103.63	103.06	0
Jan 22 2025	102.97	-0.48	-0.46%	103.78	103.79	102.88	0
Jan 21 2025	103.45	1.46	1.43%	102.07	103.52	101.88	0
Jan 20 2025	101.99	-0.18	-0.18%	101.97	102.07	101.75	0
Jan 17 2025	102.17	0.17	0.17%	102.43	102.55	102.13	0
Jan 16 2025	102.00	-0.41	-0.40%	102.24	102.35	101.84	0
Jan 15 2025	102.41	0.77	0.76%	101.71	102.81	101.51	0
Jan 14 2025	101.64	1.03	1.02%	101.00	101.71	100.98	0
Jan 13 2025	100.61	-0.30	-0.30%	100.53	100.88	100.25	0
Jan 10 2025	100.91	-0.47	-0.46%	101.40	101.50	100.79	0
Jan 09 2025	101.38	0.14	0.14%	101.46	101.48	101.36	0
Jan 08 2025	101.24	-1.27	-1.24%	102.16	102.18	101.05	0
Jan 07 2025	102.51	-0.71	-0.69%	102.89	103.08	102.22	0
Jan 06 2025	103.22	1.64	1.61%	102.13	103.22	102.08	0
Jan 03 2025	101.58	-0.34	-0.33%	101.53	101.60	100.79	0
Jan 02 2025	101.92	-0.74	-0.72%	102.65	102.81	101.90	0
Dec 30 2024	102.66	-0.29	-0.28%	102.86	102.95	102.32	0
Dec 27 2024	102.95	1.57	1.55%	102.84	103.25	102.74	0
Dec 23 2024	101.38	0.37	0.37%	101.46	101.52	101.26	0
Dec 20 2024	101.01	0.61	0.61%	100.03	101.01	99.72	0
Dec 19 2024	100.40	-0.66	-0.65%	100.14	100.77	100.07	0
Dec 18 2024	101.06	0.23	0.23%	100.85	101.16	100.76	0
Dec 17 2024	100.83	-0.53	-0.52%	101.32	101.35	100.83	0
Dec 16 2024	101.36	-0.29	-0.29%	101.45	101.63	101.00	0
Dec 13 2024	101.65	0.44	0.43%	101.36	101.65	101.21	0
Dec 12 2024	101.21	0.37	0.37%	101.08	101.34	101.01	0
Dec 11 2024	100.84	-0.86	-0.85%	102.15	102.19	100.63	0
Dec 10 2024	101.70	-0.14	-0.14%	101.49	102.09	101.36	0
Dec 09 2024	101.84	0.08	0.08%	101.87	102.40	101.82	0
Dec 06 2024	101.76	0.14	0.14%	101.63	101.92	101.58	0
Dec 05 2024	101.62	0.16	0.16%	101.61	101.79	101.44	0
Dec 04 2024	101.46	-0.45	-0.44%	101.78	101.90	100.68	0
Dec 03 2024	101.91	-0.55	-0.54%	102.43	102.51	101.91	0
Dec 02 2024	102.46	-0.36	-0.35%	102.67	102.73	102.30	0

INTESA SANPAOLO

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions