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

I08347 Intesa Sanpaolo

1,029.61
-1.52 (-0.15%)
Feb 28 2025 - Closed
Delayed by 15 minutes

I08347 Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 28 2025 1,029.6099 -1.52 -0.15% 1,030.91 1,031.23 1,029.08 0
Feb 27 2025 1,031.13 -0.33 -0.03% 1,030.72 1,031.39 1,030.28 9
Feb 26 2025 1,031.46 2.80 0.27% 1,029.93 1,031.77 1,029.57 0
Feb 25 2025 1,028.66 2.74 0.27% 1,026.82 1,029.46 1,026.69 119
Feb 24 2025 1,025.92 1.85 0.18% 1,025.24 1,025.92 1,024.42 60
Feb 21 2025 1,024.07 2.25 0.22% 1,022.24 1,024.07 1,022.24 40
Feb 20 2025 1,021.82 0.37 0.04% 1,022.70 1,023.52 1,021.35 43
Feb 19 2025 1,021.45 -3.75 -0.37% 1,026.06 1,026.09 1,021.45 45
Feb 18 2025 1,025.20 1.61 0.16% 1,023.98 1,025.53 1,023.22 200
Feb 17 2025 1,023.59 1.47 0.14% 1,022.91 1,024.27 1,022.91 120
Feb 14 2025 1,022.12 -0.69 -0.07% 1,022.32 1,023.31 1,021.67 242
Feb 13 2025 1,022.81 3.19 0.31% 1,021.36 1,023.30 1,020.30 30
Feb 12 2025 1,019.62 1.53 0.15% 1,019.12 1,020.85 1,019.12 118
Feb 11 2025 1,018.09 0.05 0.00% 1,017.83 1,018.27 1,016.90 130
Feb 10 2025 1,018.04 2.37 0.23% 1,017.07 1,018.04 1,016.28 35
Feb 07 2025 1,015.67 -1.06 -0.10% 1,016.88 1,017.45 1,015.45 50
Feb 06 2025 1,016.73 6.59 0.65% 1,012.65 1,016.96 1,012.65 20
Feb 05 2025 1,010.14 -2.62 -0.26% 1,011.05 1,012.02 1,009.41 36
Feb 04 2025 1,012.76 5.39 0.54% 1,009.52 1,012.76 1,006.91 63
Feb 03 2025 1,007.37 -4.51 -0.45% 1,005.60 1,009.17 1,004.74 37
Jan 31 2025 1,011.88 0.89 0.09% 1,011.00 1,012.72 1,010.47 65
Jan 30 2025 1,010.99 3.44 0.34% 1,008.65 1,011.48 1,008.46 60
Jan 29 2025 1,007.55 2.09 0.21% 1,005.39 1,008.12 1,005.31 80
Jan 28 2025 1,005.46 2.57 0.26% 1,003.66 1,006.75 1,003.29 0
Jan 27 2025 1,002.89 5.05 0.51% 999.42 1,004.58 999.42 22
Jan 24 2025 997.84 -0.33 -0.03% 1,001.94 1,001.94 996.36 0
Jan 23 2025 998.17 1.40 0.14% 996.07 998.17 995.35 7
Jan 22 2025 996.77 0.00 0.00% 996.77 996.77 996.77 0
Jan 21 2025 996.77 -0.26 -0.03% 994.60 996.77 994.18 40
Jan 20 2025 997.03 3.47 0.35% 994.64 998.44 993.71 15
Jan 17 2025 993.56 5.08 0.51% 991.88 994.56 991.18 0
Jan 16 2025 988.48 2.29 0.23% 986.98 988.94 986.10 0
Jan 15 2025 986.19 9.31 0.95% 978.26 986.19 977.19 0
Jan 14 2025 976.88 2.11 0.22% 976.97 978.50 975.43 0
Jan 13 2025 974.77 2.52 0.26% 972.73 974.77 970.88 20
Jan 10 2025 972.25 -2.45 -0.25% 972.96 975.54 972.21 9
Jan 09 2025 974.70 1.13 0.12% 972.65 975.09 972.43 0
Jan 08 2025 973.57 -2.45 -0.25% 975.51 975.86 970.24 35
Jan 07 2025 976.02 1.72 0.18% 971.50 976.71 970.01 39
Jan 06 2025 974.30 4.43 0.46% 971.97 974.61 968.89 0
Jan 03 2025 969.87 -2.74 -0.28% 972.50 973.16 969.75 0
Jan 02 2025 972.61 2.61 0.27% 973.19 973.31 968.29 3
Dec 30 2024 970.00 1.84 0.19% 967.68 970.33 967.32 0
Dec 27 2024 968.16 2.98 0.31% 966.47 968.42 966.16 0
Dec 23 2024 965.18 -0.34 -0.04% 964.89 965.31 963.71 25
Dec 20 2024 965.52 -1.05 -0.11% 963.33 965.94 962.42 0
Dec 19 2024 966.57 -2.09 -0.22% 964.75 967.08 964.75 5
Dec 18 2024 968.66 -0.81 -0.08% 969.89 970.36 967.94 0
Dec 17 2024 969.47 -3.51 -0.36% 970.83 971.79 969.47 0
Dec 16 2024 972.98 -3.32 -0.34% 976.00 976.00 971.87 0
Dec 13 2024 976.30 1.46 0.15% 976.25 978.36 976.07 0
Dec 12 2024 974.84 -4.00 -0.41% 979.31 979.31 974.08 0
Dec 11 2024 978.84 0.16 0.02% 979.73 981.24 977.91 4
Dec 10 2024 978.68 -1.38 -0.14% 978.41 979.79 977.80 14
Dec 09 2024 980.06 1.74 0.18% 980.63 981.07 979.40 20
Dec 06 2024 978.32 0.49 0.05% 979.15 981.02 978.16 9
Dec 05 2024 977.83 5.70 0.59% 973.21 977.83 973.21 0
Dec 04 2024 972.13 1.39 0.14% 971.51 973.32 971.17 0
Dec 03 2024 970.74 0.64 0.07% 971.34 972.89 970.47 6
Dec 02 2024 970.10 0.89 0.09% 968.54 972.18 967.11 0

Your Recent History

Delayed Upgrade Clock