Intesa Sanpaolo More Historical Data - I08158 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I08158)
Intesa Sanpaolo (I08158) Historical

I08158 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 13 2024	105.26	-0.04	-0.04%	105.32	105.32	105.26	0
Dec 12 2024	105.30	0.01	0.01%	105.32	105.34	105.26	0
Dec 11 2024	105.29	0.15	0.14%	105.18	105.29	105.17	0
Dec 10 2024	105.14	-0.38	-0.36%	105.51	105.51	105.13	0
Dec 09 2024	105.52	0.01	0.01%	105.53	105.56	105.52	0
Dec 06 2024	105.51	0.04	0.04%	105.50	105.55	105.46	0
Dec 05 2024	105.47	0.02	0.02%	105.47	105.50	105.46	0
Dec 04 2024	105.45	0.00	0.00%	105.48	105.48	105.44	0
Dec 03 2024	105.45	-0.02	-0.02%	105.49	105.50	105.44	0
Dec 02 2024	105.47	0.15	0.14%	105.36	105.47	105.35	0
Nov 29 2024	105.32	0.10	0.10%	105.17	105.32	104.92	0
Nov 28 2024	105.22	0.01	0.01%	105.24	105.29	105.21	0
Nov 27 2024	105.21	-0.09	-0.09%	105.24	105.24	105.18	0
Nov 26 2024	105.30	-0.09	-0.09%	105.42	105.44	105.30	0
Nov 25 2024	105.39	0.02	0.02%	105.39	105.41	105.35	0
Nov 22 2024	105.37	0.17	0.16%	105.23	105.38	105.22	0
Nov 21 2024	105.20	0.07	0.07%	105.15	105.20	105.14	0
Nov 20 2024	105.13	-0.01	-0.01%	105.15	105.17	105.10	0
Nov 19 2024	105.14	-0.03	-0.03%	105.18	105.19	105.09	0
Nov 18 2024	105.17	-0.01	-0.01%	105.16	105.18	105.11	0
Nov 15 2024	105.18	0.07	0.07%	105.31	105.33	105.16	0
Nov 14 2024	105.11	0.14	0.13%	105.01	105.11	105.01	0
Nov 13 2024	104.97	0.02	0.02%	104.96	104.99	104.93	0
Nov 12 2024	104.95	-0.02	-0.02%	104.95	104.99	104.93	0
Nov 11 2024	104.97	0.14	0.13%	104.89	104.98	104.89	0
Nov 08 2024	104.83	0.08	0.08%	104.73	104.84	104.71	0
Nov 07 2024	104.75	0.02	0.02%	104.80	104.82	104.69	0
Nov 06 2024	104.73	0.14	0.13%	104.65	104.82	104.65	0
Nov 05 2024	104.59	0.01	0.01%	104.57	104.63	104.55	0
Nov 04 2024	104.58	-0.07	-0.07%	104.66	104.66	104.57	0
Nov 01 2024	104.65	0.07	0.07%	104.61	104.69	104.60	0
Oct 31 2024	104.58	-0.11	-0.11%	104.66	104.67	104.48	0
Oct 30 2024	104.69	-0.16	-0.15%	104.84	104.85	104.69	0
Oct 29 2024	104.85	-0.48	-0.46%	105.34	105.34	104.83	0
Oct 28 2024	105.33	0.09	0.09%	105.29	105.36	105.28	0
Oct 25 2024	105.24	-0.09	-0.09%	105.32	105.32	105.24	0
Oct 24 2024	105.33	0.58	0.55%	105.28	105.37	105.28	0
Oct 23 2024	104.75	-0.44	-0.42%	104.69	104.78	104.68	0
Oct 22 2024	105.19	-0.08	-0.08%	105.26	105.27	105.17	0
Oct 21 2024	105.27	-0.09	-0.09%	105.37	105.37	105.27	0
Oct 18 2024	105.36	0.10	0.10%	105.27	105.37	105.27	0
Oct 17 2024	105.26	0.12	0.11%	105.17	105.26	105.15	0
Oct 16 2024	105.14	0.05	0.05%	105.08	105.14	105.07	0
Oct 15 2024	105.09	0.10	0.10%	105.01	105.10	105.01	0
Oct 14 2024	104.99	0.14	0.13%	104.90	104.99	104.89	0
Oct 11 2024	104.85	0.03	0.03%	104.84	104.86	104.81	0
Oct 10 2024	104.82	0.10	0.10%	104.81	104.84	104.75	0
Oct 09 2024	104.72	0.04	0.04%	104.70	104.73	104.67	0
Oct 08 2024	104.68	0.03	0.03%	104.62	104.68	104.58	0
Oct 07 2024	104.65	-0.05	-0.05%	104.73	104.73	104.62	0
Oct 04 2024	104.70	-0.03	-0.03%	104.78	104.78	104.67	0
Oct 03 2024	104.73	-0.10	-0.10%	104.79	104.81	104.70	0
Oct 02 2024	104.83	-0.03	-0.03%	104.88	104.88	104.81	0
Oct 01 2024	104.86	0.06	0.06%	104.84	104.90	104.83	0
Sep 30 2024	104.80	0.00	0.00%	104.79	104.83	104.74	0
Sep 27 2024	104.80	0.11	0.11%	104.68	104.80	104.68	0
Sep 26 2024	104.69	0.06	0.06%	104.67	104.73	104.66	0
Sep 25 2024	104.63	-0.04	-0.04%	104.65	104.69	104.62	0
Sep 24 2024	104.67	0.11	0.11%	104.58	104.67	104.58	0
Sep 23 2024	104.56	0.13	0.12%	104.41	104.57	104.40	0
Sep 20 2024	104.43	0.00	0.00%	104.46	104.50	104.42	0
Sep 19 2024	104.43	0.10	0.10%	104.38	104.47	104.37	0
Sep 18 2024	104.33	-0.06	-0.06%	104.44	104.44	104.32	0
Sep 17 2024	104.39	-0.52	-0.50%	104.93	104.95	104.38	0
Sep 16 2024	104.91	0.65	0.62%	104.82	104.91	104.33	80
Sep 13 2024	104.26	0.06	0.06%	104.63	104.72	104.24	0

Intesa Sanpaolo

BNP Paribas Issuance

Societe Generale Effekten

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