Intesa Sanpaolo More Historical Data - I09026 | ADVFN

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

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09026)
Intesa Sanpaolo (I09026) Historical

I09026 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 13 2024	10.27	-0.26	-2.47%	10.68	10.74	10.14	0
Dec 12 2024	10.53	-0.28	-2.59%	11.19	11.25	10.47	0
Dec 11 2024	10.81	-0.21	-1.91%	10.62	10.94	10.53	0
Dec 10 2024	11.02	-0.45	-3.92%	11.19	11.19	10.94	0
Dec 09 2024	11.47	1.21	11.79%	10.72	11.59	10.72	0
Dec 06 2024	10.26	-0.49	-4.56%	10.90	11.06	10.14	0
Dec 05 2024	10.75	-0.29	-2.63%	11.02	11.10	10.69	0
Dec 04 2024	11.04	-0.51	-4.42%	11.76	11.86	11.01	0
Dec 03 2024	11.55	0.60	5.48%	11.38	11.69	11.33	0
Dec 02 2024	10.95	-0.34	-3.01%	11.24	11.41	10.83	0
Nov 29 2024	11.29	0.26	2.36%	11.11	11.30	10.91	0
Nov 28 2024	11.03	0.15	1.38%	10.96	11.04	10.74	0
Nov 27 2024	10.88	-0.10	-0.91%	10.77	10.93	10.60	0
Nov 26 2024	10.98	-0.68	-5.83%	11.26	11.42	10.95	44
Nov 25 2024	11.66	-0.64	-5.20%	12.52	12.66	11.66	0
Nov 22 2024	12.30	0.25	2.07%	12.35	12.46	11.85	0
Nov 21 2024	12.05	0.73	6.45%	11.52	12.08	11.22	0
Nov 20 2024	11.32	0.04	0.35%	11.34	11.57	11.27	0
Nov 19 2024	11.28	-0.43	-3.67%	11.86	11.86	10.83	0
Nov 18 2024	11.71	0.19	1.65%	11.44	11.86	11.28	0
Nov 15 2024	11.52	0.53	4.82%	10.86	11.80	10.86	0
Nov 14 2024	10.99	0.97	9.68%	10.53	11.08	10.51	0
Nov 13 2024	10.02	0.71	7.63%	9.84	10.12	9.50	0
Nov 12 2024	9.31	-1.20	-11.42%	10.39	10.43	9.29	0
Nov 11 2024	10.51	0.34	3.34%	10.73	10.78	10.46	0
Nov 08 2024	10.17	-0.86	-7.80%	10.82	10.91	10.17	0
Nov 07 2024	11.03	0.54	5.15%	10.99	11.20	10.90	0
Nov 06 2024	10.49	-0.53	-4.81%	10.62	11.48	10.17	0
Nov 05 2024	11.02	0.10	0.92%	10.66	11.02	10.57	0
Nov 04 2024	10.92	0.02	0.18%	11.07	11.38	10.92	0
Nov 01 2024	10.90	0.59	5.72%	10.77	11.28	10.77	0
Oct 31 2024	10.31	-0.13	-1.25%	10.42	10.42	10.00	0
Oct 30 2024	10.44	-0.28	-2.61%	10.44	10.73	10.34	0
Oct 29 2024	10.72	-0.61	-5.38%	11.42	11.56	10.63	0
Oct 28 2024	11.33	-0.90	-7.36%	11.06	11.34	10.57	0
Oct 25 2024	12.23	0.50	4.26%	11.83	12.32	11.66	0
Oct 24 2024	11.73	0.30	2.62%	11.94	12.32	11.56	0
Oct 23 2024	11.43	-0.62	-5.15%	11.97	12.07	11.43	0
Oct 22 2024	12.05	0.34	2.90%	11.61	12.07	11.50	0
Oct 21 2024	11.71	0.39	3.45%	11.74	12.10	11.70	0
Oct 18 2024	11.32	-0.34	-2.92%	11.96	12.17	11.19	0
Oct 17 2024	11.66	0.49	4.39%	11.19	11.90	11.19	0
Oct 16 2024	11.17	0.27	2.48%	11.24	11.47	11.09	0
Oct 15 2024	10.90	-2.13	-16.35%	11.46	11.63	10.79	0
Oct 14 2024	13.03	-0.11	-0.84%	13.05	13.24	12.86	0
Oct 11 2024	13.14	0.17	1.31%	12.91	13.32	12.87	0
Oct 10 2024	12.97	0.19	1.49%	12.91	13.23	12.70	0
Oct 09 2024	12.78	0.10	0.79%	12.49	12.89	12.26	0
Oct 08 2024	12.68	-1.61	-11.27%	13.82	13.88	12.62	0
Oct 07 2024	14.29	0.42	3.03%	13.80	14.39	13.65	0
Oct 04 2024	13.87	1.11	8.70%	13.29	14.00	13.21	0
Oct 03 2024	12.76	0.17	1.35%	12.81	12.89	12.30	0
Oct 02 2024	12.59	0.74	6.24%	12.74	13.26	12.53	0
Oct 01 2024	11.85	0.89	8.12%	10.78	11.91	10.44	0
Sep 30 2024	10.96	0.04	0.37%	11.36	11.36	10.57	0
Sep 27 2024	10.92	0.47	4.50%	10.75	11.05	10.56	0
Sep 26 2024	10.45	-2.03	-16.27%	10.63	11.05	10.11	0
Sep 25 2024	12.48	-1.06	-7.83%	13.04	13.36	12.25	0
Sep 24 2024	13.54	0.09	0.67%	13.73	14.07	13.52	0
Sep 23 2024	13.45	0.57	4.43%	13.08	13.67	12.90	0
Sep 20 2024	12.88	-0.75	-5.50%	13.49	13.49	12.58	0
Sep 19 2024	13.63	0.92	7.24%	13.44	13.88	13.36	0
Sep 18 2024	12.71	0.12	0.95%	12.68	12.89	12.42	0
Sep 17 2024	12.59	0.51	4.22%	12.58	12.77	12.30	0
Sep 16 2024	12.08	-0.05	-0.41%	11.85	12.34	11.79	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