INTESA SANPAOLO More Historical Data - I07340 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
INTESA SANPAOLO (I07340)
INTESA SANPAOLO (I07340) Historical

I07340 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 25 2024	101.80	0.08	0.08%	102.19	102.20	101.80	0
Nov 22 2024	101.72	0.30	0.30%	101.30	101.81	101.19	0
Nov 21 2024	101.42	-0.34	-0.33%	101.77	101.77	100.79	0
Nov 20 2024	101.76	-0.43	-0.42%	102.24	102.24	101.72	0
Nov 19 2024	102.19	-0.38	-0.37%	102.64	102.67	102.19	0
Nov 18 2024	102.57	0.04	0.04%	102.50	102.62	102.45	0
Nov 15 2024	102.53	-0.04	-0.04%	102.55	102.69	102.50	0
Nov 14 2024	102.57	0.21	0.21%	102.42	102.61	102.38	0
Nov 13 2024	102.36	-0.04	-0.04%	102.51	102.56	102.26	0
Nov 12 2024	102.40	-0.20	-0.19%	102.61	102.61	102.40	0
Nov 11 2024	102.60	0.29	0.28%	102.45	102.68	102.45	0
Nov 08 2024	102.31	-0.55	-0.53%	102.39	102.87	102.19	40
Nov 07 2024	102.86	-0.01	-0.01%	102.89	102.92	102.84	0
Nov 06 2024	102.87	0.00	0.00%	102.88	102.99	102.86	0
Nov 05 2024	102.87	0.28	0.27%	102.52	102.93	102.49	0
Nov 04 2024	102.59	-0.57	-0.55%	103.03	103.15	102.59	40
Nov 01 2024	103.16	0.74	0.72%	102.55	103.16	102.51	0
Oct 31 2024	102.42	-0.33	-0.32%	102.62	102.64	102.40	0
Oct 30 2024	102.75	-0.21	-0.20%	102.93	102.98	102.73	0
Oct 29 2024	102.96	-0.45	-0.44%	103.60	103.60	102.95	0
Oct 28 2024	103.41	0.31	0.30%	103.19	103.43	103.19	0
Oct 25 2024	103.10	0.09	0.09%	103.16	103.17	103.05	0
Oct 24 2024	103.01	0.65	0.64%	102.88	103.09	102.88	0
Oct 23 2024	102.36	-0.48	-0.47%	102.24	102.41	102.19	0
Oct 22 2024	102.84	0.00	0.00%	102.82	102.93	102.74	0
Oct 21 2024	102.84	0.58	0.57%	102.68	102.91	102.50	0
Oct 18 2024	102.26	1.83	1.82%	100.68	102.26	100.68	0
Oct 17 2024	100.43	-0.65	-0.64%	100.53	100.53	99.58	0
Oct 16 2024	101.08	0.06	0.06%	101.13	101.49	100.97	0
Oct 15 2024	101.02	0.28	0.28%	101.19	101.31	100.95	0
Oct 14 2024	100.74	0.18	0.18%	100.53	100.88	100.53	0
Oct 11 2024	100.56	-0.29	-0.29%	100.83	100.86	100.56	0
Oct 10 2024	100.85	-0.16	-0.16%	101.11	101.13	100.85	0
Oct 09 2024	101.01	0.63	0.63%	100.52	101.01	100.51	0
Oct 08 2024	100.38	0.13	0.13%	100.19	100.44	100.00	0
Oct 07 2024	100.25	0.05	0.05%	100.32	100.42	100.07	0
Oct 04 2024	100.20	0.26	0.26%	100.13	100.29	99.77	10
Oct 03 2024	99.94	-0.06	-0.06%	100.17	100.18	99.93	0
Oct 02 2024	100.00	0.17	0.17%	99.86	100.03	99.70	0
Oct 01 2024	99.83	0.13	0.13%	100.06	100.16	99.77	0
Sep 30 2024	99.70	-0.03	-0.03%	100.03	100.07	99.59	0
Sep 27 2024	99.73	0.00	0.00%	99.67	99.85	99.43	0
Sep 26 2024	99.73	0.14	0.14%	99.82	99.82	99.60	0
Sep 25 2024	99.59	-0.15	-0.15%	99.43	99.63	99.26	0
Sep 24 2024	99.74	2.61	2.69%	97.44	99.74	96.98	100
Sep 23 2024	97.13	0.81	0.84%	96.95	97.13	96.45	0
Sep 20 2024	96.32	0.06	0.06%	96.51	96.51	95.96	0
Sep 19 2024	96.26	0.22	0.23%	96.17	96.31	95.84	0
Sep 18 2024	96.04	-0.06	-0.06%	96.14	96.14	95.70	0
Sep 17 2024	96.10	-0.41	-0.42%	96.63	96.75	96.10	0
Sep 16 2024	96.51	-0.03	-0.03%	96.42	96.86	96.38	0
Sep 13 2024	96.54	0.18	0.19%	96.54	96.56	96.12	0
Sep 12 2024	96.36	0.15	0.16%	96.56	96.69	96.08	0
Sep 11 2024	96.21	-0.42	-0.43%	96.52	96.52	95.93	0
Sep 10 2024	96.63	-0.24	-0.25%	97.16	97.16	96.36	0
Sep 09 2024	96.87	0.03	0.03%	96.88	96.96	96.67	100
Sep 06 2024	96.84	-0.78	-0.80%	97.16	97.25	96.67	0
Sep 05 2024	97.62	-0.13	-0.13%	97.60	97.65	97.37	0
Sep 04 2024	97.75	-0.19	-0.19%	97.73	97.75	97.33	0
Sep 03 2024	97.94	0.09	0.09%	97.92	97.95	97.53	0
Sep 02 2024	97.85	-0.04	-0.04%	97.75	97.87	97.56	0
Aug 30 2024	97.89	0.04	0.04%	97.76	97.89	97.30	0
Aug 29 2024	97.85	1.86	1.94%	96.10	98.54	95.76	0
Aug 28 2024	95.99	0.52	0.54%	95.78	95.99	95.52	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