ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

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.

I09008 Intesa Sanpaolo

1,139.93
2.35 (0.21%)
Jan 17 2025 - Closed
Delayed by 15 minutes

I09008 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2025 1,139.93 2.35 0.21% 1,138.54 1,140.22 1,133.16 275
Jan 16 2025 1,137.58 -0.28 -0.02% 1,138.63 1,138.63 1,130.71 238
Jan 15 2025 1,137.8599 5.81 0.51% 1,132.70 1,137.8599 1,126.75 242
Jan 14 2025 1,132.05 4.69 0.42% 1,132.05 1,133.27 1,126.05 219
Jan 13 2025 1,127.3599 -3.08 -0.27% 1,132.13 1,132.13 1,122.3699 236
Jan 10 2025 1,130.44 -1.97 -0.17% 1,126.80 1,131.92 1,125.69 185
Jan 09 2025 1,132.41 5.10 0.45% 1,125.72 1,132.41 1,125.70 271
Jan 08 2025 1,127.31 -1.97 -0.17% 1,127.33 1,133.60 1,124.82 94
Jan 07 2025 1,129.28 -1.62 -0.14% 1,130.44 1,132.6199 1,124.75 141
Jan 06 2025 1,130.90 3.87 0.34% 1,130.09 1,130.96 1,127.56 0
Jan 03 2025 1,127.03 -5.03 -0.44% 1,126.52 1,131.96 1,123.98 343
Jan 02 2025 1,132.06 3.37 0.30% 1,133.47 1,133.93 1,123.06 36
Dec 30 2024 1,128.69 -0.24 -0.02% 1,123.30 1,130.71 1,123.30 24
Dec 27 2024 1,128.93 1.83 0.16% 1,123.1199 1,128.93 1,122.98 23
Dec 23 2024 1,127.10 0.00 0.00% 1,123.76 1,129.15 1,121.6099 44
Dec 20 2024 1,127.10 -1.89 -0.17% 1,126.43 1,127.24 1,120.13 58
Dec 19 2024 1,128.99 -4.17 -0.37% 1,130.07 1,131.03 1,122.50 12
Dec 18 2024 1,133.16 5.85 0.52% 1,126.67 1,133.48 1,126.67 46
Dec 17 2024 1,127.31 -8.35 -0.74% 1,134.90 1,135.17 1,126.50 74
Dec 16 2024 1,135.66 0.71 0.06% 1,136.26 1,136.28 1,130.34 122
Dec 13 2024 1,134.95 -2.10 -0.18% 1,132.70 1,138.26 1,129.89 58
Dec 12 2024 1,137.05 -1.09 -0.10% 1,139.41 1,139.41 1,130.75 82
Dec 11 2024 1,138.14 0.21 0.02% 1,138.50 1,138.78 1,133.10 135
Dec 10 2024 1,137.93 1.12 0.10% 1,131.35 1,137.93 1,131.13 80
Dec 09 2024 1,136.81 1.68 0.15% 1,136.76 1,141.71 1,131.84 47
Dec 06 2024 1,135.13 0.46 0.04% 1,134.96 1,136.25 1,129.6099 33
Dec 05 2024 1,134.67 5.18 0.46% 1,125.48 1,134.67 1,125.48 308
Dec 04 2024 1,129.49 6.19 0.55% 1,129.6099 1,129.6099 1,122.70 196
Dec 03 2024 1,123.30 -2.38 -0.21% 1,127.31 1,129.00 1,122.10 149
Dec 02 2024 1,125.68 2.19 0.19% 1,122.16 1,126.46 1,118.6199 79
Nov 29 2024 1,123.49 3.20 0.29% 1,119.57 1,123.64 1,113.97 33
Nov 28 2024 1,120.29 4.52 0.41% 1,117.00 1,120.29 1,111.74 171
Nov 27 2024 1,115.77 1.74 0.16% 1,115.35 1,115.77 1,108.55 102
Nov 26 2024 1,114.03 -2.57 -0.23% 1,117.51 1,119.41 1,111.52 147
Nov 25 2024 1,116.60 1.82 0.16% 1,114.65 1,120.06 1,111.68 104
Nov 22 2024 1,114.78 -6.08 -0.54% 1,116.84 1,122.55 1,111.76 86
Nov 21 2024 1,120.8599 0.92 0.08% 1,120.60 1,120.93 1,112.83 166
Nov 20 2024 1,119.94 -1.35 -0.12% 1,117.30 1,125.48 1,113.8599 150
Nov 19 2024 1,121.29 -2.77 -0.25% 1,119.34 1,124.39 1,113.82 243
Nov 18 2024 1,124.06 -0.55 -0.05% 1,125.56 1,125.56 1,116.8699 91
Nov 15 2024 1,124.6099 1.12 0.10% 1,120.94 1,125.42 1,118.1099 188
Nov 14 2024 1,123.49 7.37 0.66% 1,115.56 1,123.79 1,115.16 226
Nov 13 2024 1,116.1199 -4.40 -0.39% 1,119.00 1,120.01 1,111.1199 326
Nov 12 2024 1,120.52 -1.67 -0.15% 1,117.68 1,124.3699 1,116.8599 291
Nov 11 2024 1,122.19 5.01 0.45% 1,117.13 1,123.83 1,113.94 162
Nov 08 2024 1,117.18 -1.40 -0.13% 1,111.47 1,118.10 1,111.47 331
Nov 07 2024 1,118.58 -0.10 -0.01% 1,115.50 1,121.26 1,111.6099 241
Nov 06 2024 1,118.68 -1.03 -0.09% 1,120.67 1,123.49 1,112.20 341
Nov 05 2024 1,119.71 2.24 0.20% 1,115.41 1,120.50 1,113.22 290
Nov 04 2024 1,117.47 -1.89 -0.17% 1,120.03 1,120.18 1,113.66 288
Nov 01 2024 1,119.3599 4.37 0.39% 1,110.59 1,119.41 1,110.59 10
Oct 31 2024 1,114.99 -0.84 -0.08% 1,113.83 1,114.99 1,107.41 137
Oct 30 2024 1,115.83 -4.82 -0.43% 1,118.04 1,118.97 1,110.39 234
Oct 29 2024 1,120.65 -2.53 -0.23% 1,121.77 1,121.77 1,115.73 143
Oct 28 2024 1,123.18 6.58 0.59% 1,117.42 1,123.24 1,115.52 86
Oct 25 2024 1,116.60 -6.36 -0.57% 1,123.39 1,123.39 1,115.6099 246
Oct 24 2024 1,122.96 3.12 0.28% 1,119.67 1,122.96 1,116.24 263
Oct 23 2024 1,119.84 -1.55 -0.14% 1,115.47 1,120.32 1,114.69 261
Oct 22 2024 1,121.39 3.76 0.34% 1,115.93 1,122.23 1,113.57 237
Oct 21 2024 1,117.63 -5.34 -0.48% 1,120.19 1,126.33 1,116.40 397
Oct 18 2024 1,122.97 1.63 0.15% 1,116.98 1,124.76 1,116.98 241

Your Recent History

Delayed Upgrade Clock