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 pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

I08128 Intesa Sanpaolo

1,038.24
-0.47 (-0.05%)
Feb 14 2025 - Closed
Delayed by 15 minutes

I08128 Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 1,038.24 -0.47 -0.05% 1,038.81 1,038.81 1,032.78 285
Feb 13 2025 1,038.71 1.26 0.12% 1,038.07 1,038.71 1,032.38 50
Feb 12 2025 1,037.45 0.52 0.05% 1,037.67 1,037.67 1,031.56 170
Feb 11 2025 1,036.93 -0.58 -0.06% 1,037.57 1,037.57 1,031.89 110
Feb 10 2025 1,037.51 5.84 0.57% 1,037.26 1,037.51 1,031.51 330
Feb 07 2025 1,031.67 -6.17 -0.59% 1,037.89 1,037.90 1,030.95 321
Feb 06 2025 1,037.84 1.67 0.16% 1,036.85 1,037.84 1,031.65 275
Feb 05 2025 1,036.17 3.47 0.34% 1,036.63 1,036.69 1,031.24 460
Feb 04 2025 1,032.70 -1.40 -0.14% 1,030.88 1,032.70 1,030.43 75
Feb 03 2025 1,034.10 0.64 0.06% 1,033.40 1,034.20 1,028.49 129
Jan 31 2025 1,033.46 -0.24 -0.02% 1,033.96 1,034.01 1,028.8599 20
Jan 30 2025 1,033.70 1.49 0.14% 1,032.71 1,033.70 1,027.66 84
Jan 29 2025 1,032.21 0.26 0.03% 1,031.77 1,032.51 1,026.95 140
Jan 28 2025 1,031.95 1.22 0.12% 1,031.30 1,032.01 1,026.45 270
Jan 27 2025 1,030.73 -0.43 -0.04% 1,030.73 1,031.29 1,025.89 150
Jan 24 2025 1,031.16 0.17 0.02% 1,031.71 1,031.92 1,026.41 340
Jan 23 2025 1,030.99 0.01 0.00% 1,030.63 1,030.99 1,025.8699 60
Jan 22 2025 1,030.98 1.66 0.16% 1,030.63 1,030.98 1,025.96 95
Jan 21 2025 1,029.32 3.62 0.35% 1,024.24 1,029.34 1,024.24 368
Jan 20 2025 1,025.70 -2.20 -0.21% 1,028.8599 1,028.89 1,023.39 100
Jan 17 2025 1,027.90 1.04 0.10% 1,027.91 1,027.91 1,023.20 325
Jan 16 2025 1,026.8599 2.25 0.22% 1,027.10 1,027.31 1,021.88 135
Jan 15 2025 1,024.6099 0.62 0.06% 1,024.46 1,024.6099 1,019.43 170
Jan 14 2025 1,023.99 0.21 0.02% 1,019.59 1,024.78 1,019.59 209
Jan 13 2025 1,023.78 -0.12 -0.01% 1,024.08 1,024.08 1,018.23 500
Jan 10 2025 1,023.90 -1.10 -0.11% 1,020.47 1,024.17 1,019.46 230
Jan 09 2025 1,025.00 -0.11 -0.01% 1,025.02 1,025.49 1,020.37 305
Jan 08 2025 1,025.1099 -1.15 -0.11% 1,027.19 1,027.34 1,020.56 518
Jan 07 2025 1,026.26 0.71 0.07% 1,026.43 1,026.48 1,021.30 150
Jan 06 2025 1,025.55 0.51 0.05% 1,025.3599 1,025.69 1,025.07 0
Jan 03 2025 1,025.04 -0.63 -0.06% 1,026.20 1,026.20 1,020.11 235
Jan 02 2025 1,025.67 0.98 0.10% 1,026.38 1,026.48 1,021.04 165
Dec 30 2024 1,024.69 -0.24 -0.02% 1,024.76 1,024.89 1,024.54 0
Dec 27 2024 1,024.93 1.60 0.16% 1,024.69 1,024.93 1,024.15 0
Dec 23 2024 1,023.33 0.19 0.02% 1,023.78 1,023.89 1,018.75 80
Dec 20 2024 1,023.14 -0.54 -0.05% 1,023.34 1,023.41 1,017.83 80
Dec 19 2024 1,023.68 1.62 0.16% 1,024.30 1,024.48 1,023.57 0
Dec 18 2024 1,022.06 -2.40 -0.23% 1,025.1099 1,025.1099 1,020.23 20
Dec 17 2024 1,024.46 -0.52 -0.05% 1,024.82 1,024.94 1,019.86 60
Dec 16 2024 1,024.98 0.05 0.00% 1,024.56 1,024.98 1,019.06 305
Dec 13 2024 1,024.93 -0.42 -0.04% 1,025.82 1,025.8699 1,020.35 303
Dec 12 2024 1,025.35 0.56 0.05% 1,026.01 1,026.02 1,021.10 45
Dec 11 2024 1,024.79 -0.14 -0.01% 1,025.03 1,025.05 1,020.19 118
Dec 10 2024 1,024.93 0.58 0.06% 1,024.52 1,024.93 1,019.39 220
Dec 09 2024 1,024.35 -1.51 -0.15% 1,025.55 1,025.6099 1,020.03 304
Dec 06 2024 1,025.8599 0.55 0.05% 1,025.72 1,026.35 1,021.03 20
Dec 05 2024 1,025.31 0.64 0.06% 1,025.65 1,025.92 1,025.26 0
Dec 04 2024 1,024.67 -0.45 -0.04% 1,026.19 1,026.19 1,019.93 130
Dec 03 2024 1,025.1199 0.94 0.09% 1,020.40 1,025.6099 1,019.78 156
Dec 02 2024 1,024.18 1.44 0.14% 1,022.64 1,024.73 1,022.59 0
Nov 29 2024 1,022.74 3.78 0.37% 1,022.06 1,022.77 1,017.60 50
Nov 28 2024 1,018.96 -1.89 -0.19% 1,021.88 1,021.88 1,018.77 0
Nov 27 2024 1,020.85 -0.37 -0.04% 1,016.15 1,021.21 1,015.85 120
Nov 26 2024 1,021.22 1.82 0.18% 1,021.90 1,021.90 1,016.98 10
Nov 25 2024 1,019.40 -1.76 -0.17% 1,019.66 1,019.69 1,017.26 140
Nov 22 2024 1,021.16 3.08 0.30% 1,021.28 1,021.28 1,016.23 128
Nov 21 2024 1,018.08 2.75 0.27% 1,017.67 1,018.11 1,014.76 45
Nov 20 2024 1,015.33 0.15 0.01% 1,020.62 1,020.62 1,015.12 65
Nov 19 2024 1,015.18 -0.29 -0.03% 1,020.62 1,020.62 1,014.55 100
Nov 18 2024 1,015.47 -1.88 -0.18% 1,020.97 1,020.97 1,015.18 0

Your Recent History

Delayed Upgrade Clock