ADVFN Logo ADVFN

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

I07339 INTESA SANPAOLO

22.51
-0.70 (-3.02%)
Feb 28 2025 - Closed
Delayed by 15 minutes

I07339 Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2025 22.51 -0.70 -3.02% 22.68 22.97 22.51 0
Feb 27 2025 23.21 -1.24 -5.07% 24.10 24.18 23.01 0
Feb 26 2025 24.45 0.89 3.78% 24.61 24.71 24.23 0
Feb 25 2025 23.56 -0.30 -1.26% 23.87 24.05 23.56 0
Feb 24 2025 23.86 -0.72 -2.93% 24.04 24.31 23.61 0
Feb 21 2025 24.58 -2.02 -7.59% 24.90 25.41 24.55 25
Feb 20 2025 26.60 0.27 1.03% 26.28 27.03 26.18 0
Feb 19 2025 26.33 0.46 1.78% 25.92 26.34 25.61 0
Feb 18 2025 25.87 -0.09 -0.35% 25.89 26.33 25.70 0
Feb 17 2025 25.96 -0.11 -0.42% 25.79 25.96 25.68 0
Feb 14 2025 26.07 0.14 0.54% 26.19 26.47 26.07 0
Feb 13 2025 25.93 -0.07 -0.27% 26.44 26.80 25.93 0
Feb 12 2025 26.00 -0.51 -1.92% 25.88 26.23 25.48 0
Feb 11 2025 26.51 -0.25 -0.93% 27.33 27.45 26.35 0
Feb 10 2025 26.76 -2.49 -8.51% 29.18 29.24 26.70 10
Feb 07 2025 29.25 -3.18 -9.81% 30.64 31.01 29.18 10
Feb 06 2025 32.43 -0.78 -2.35% 32.79 32.98 32.43 0
Feb 05 2025 33.21 1.09 3.39% 32.41 33.42 32.39 0
Feb 04 2025 32.12 -1.55 -4.60% 32.95 33.62 32.12 0
Feb 03 2025 33.67 -0.84 -2.43% 33.58 33.87 33.29 10
Jan 31 2025 34.51 0.14 0.41% 34.39 34.95 34.34 0
Jan 30 2025 34.37 0.68 2.02% 33.94 35.17 33.94 0
Jan 29 2025 33.69 -0.87 -2.52% 34.41 34.72 33.59 0
Jan 28 2025 34.56 -0.56 -1.59% 35.45 35.77 34.44 0
Jan 27 2025 35.12 -0.26 -0.73% 34.18 35.21 33.94 0
Jan 24 2025 35.38 0.89 2.58% 34.73 35.38 34.62 0
Jan 23 2025 34.49 -2.89 -7.73% 36.25 36.41 34.02 0
Jan 22 2025 37.38 1.10 3.03% 36.51 37.46 35.93 0
Jan 21 2025 36.28 0.71 2.00% 35.52 36.55 35.40 0
Jan 20 2025 35.57 -0.31 -0.86% 35.83 35.86 35.35 0
Jan 17 2025 35.88 1.06 3.04% 35.37 36.18 35.37 0
Jan 16 2025 34.82 0.45 1.31% 35.31 35.41 34.12 0
Jan 15 2025 34.37 -2.98 -7.98% 35.54 36.45 34.37 0
Jan 14 2025 37.35 0.10 0.27% 37.41 38.85 36.26 0
Jan 13 2025 37.25 2.38 6.83% 35.00 37.25 34.76 0
Jan 10 2025 34.87 -1.20 -3.33% 36.00 36.08 34.65 0
Jan 09 2025 36.07 0.28 0.78% 36.13 36.19 36.06 0
Jan 08 2025 35.79 -0.19 -0.53% 36.02 36.20 35.65 0
Jan 07 2025 35.98 -0.05 -0.14% 36.22 36.91 35.81 0
Jan 06 2025 36.03 1.32 3.80% 35.46 36.14 35.16 0
Jan 03 2025 34.71 0.44 1.28% 33.71 34.78 33.66 0
Jan 02 2025 34.27 -0.15 -0.44% 34.65 34.88 34.14 0
Dec 30 2024 34.42 -0.58 -1.66% 34.96 35.20 34.15 0
Dec 27 2024 35.00 0.33 0.95% 34.69 35.14 34.56 0
Dec 23 2024 34.67 -0.57 -1.62% 35.41 35.53 34.61 0
Dec 20 2024 35.24 0.81 2.35% 34.67 35.42 34.23 0
Dec 19 2024 34.43 -2.13 -5.83% 34.87 35.00 34.11 0
Dec 18 2024 36.56 -0.11 -0.30% 37.39 37.39 36.42 0
Dec 17 2024 36.67 -1.26 -3.32% 37.26 37.91 36.58 0
Dec 16 2024 37.93 1.04 2.82% 37.35 38.54 37.03 0
Dec 13 2024 36.89 -1.62 -4.21% 38.13 38.29 36.50 0
Dec 12 2024 38.51 0.60 1.58% 38.55 38.71 37.94 0
Dec 11 2024 37.91 -1.45 -3.68% 38.85 38.86 37.07 0
Dec 10 2024 39.36 1.46 3.85% 38.43 39.53 38.42 0
Dec 09 2024 37.90 1.26 3.44% 36.74 38.90 36.55 10
Dec 06 2024 36.64 -0.07 -0.19% 36.47 37.02 36.12 0
Dec 05 2024 36.71 -0.15 -0.41% 37.14 37.42 36.57 0
Dec 04 2024 36.86 -0.14 -0.38% 36.73 37.12 36.23 0
Dec 03 2024 37.00 -0.70 -1.86% 37.76 38.20 36.88 0
Dec 02 2024 37.70 0.29 0.78% 37.65 37.71 36.95 0