Intesa Sanpaolo More Historical Data - I09228 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Intesa Sanpaolo (I09228)
Intesa Sanpaolo (I09228) Historical

I09228 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 15 2025	104.06	0.00	0.00%	104.07	104.07	104.05	0
Jan 14 2025	104.06	0.03	0.03%	104.05	104.06	104.05	0
Jan 13 2025	104.03	0.02	0.02%	104.04	104.04	104.03	0
Jan 10 2025	104.01	0.00	0.00%	104.02	104.02	104.01	0
Jan 09 2025	104.01	0.03	0.03%	104.02	104.02	104.01	0
Jan 08 2025	103.98	0.03	0.03%	103.97	103.98	103.97	0
Jan 07 2025	103.95	0.02	0.02%	103.94	103.95	103.93	0
Jan 06 2025	103.93	0.02	0.02%	103.93	103.93	103.92	0
Jan 03 2025	103.91	0.00	0.00%	103.92	103.92	103.91	0
Jan 02 2025	103.91	0.03	0.03%	103.92	103.92	103.86	0
Dec 30 2024	103.88	0.04	0.04%	103.87	103.88	103.86	0
Dec 27 2024	103.84	0.06	0.06%	103.85	103.85	103.84	0
Dec 23 2024	103.78	0.03	0.03%	103.78	103.80	103.76	0
Dec 20 2024	103.75	0.00	0.00%	103.73	103.75	103.72	0
Dec 19 2024	103.75	0.01	0.01%	103.75	103.76	103.75	0
Dec 18 2024	103.74	0.03	0.03%	103.72	103.74	103.72	0
Dec 17 2024	103.71	-0.01	-0.01%	103.74	103.74	103.71	0
Dec 16 2024	103.72	0.02	0.02%	103.73	103.74	103.72	0
Dec 13 2024	103.70	0.01	0.01%	103.70	103.70	103.68	0
Dec 12 2024	103.69	0.06	0.06%	103.67	103.72	103.66	0
Dec 11 2024	103.63	0.02	0.02%	103.63	103.65	103.63	0
Dec 10 2024	103.61	0.01	0.01%	103.61	103.61	103.61	0
Dec 09 2024	103.60	0.01	0.01%	103.61	103.62	103.60	0
Dec 06 2024	103.59	-0.02	-0.02%	103.62	103.62	103.59	0
Dec 05 2024	103.61	0.08	0.08%	103.56	103.62	103.56	0
Dec 04 2024	103.53	0.02	0.02%	103.55	103.56	103.53	0
Dec 03 2024	103.51	0.02	0.02%	103.52	103.55	103.51	0
Dec 02 2024	103.49	0.02	0.02%	103.50	103.52	103.49	0
Nov 29 2024	103.47	0.02	0.02%	103.46	103.47	102.96	600
Nov 28 2024	103.45	0.04	0.04%	103.44	103.46	103.43	0
Nov 27 2024	103.41	0.01	0.01%	103.39	103.41	103.39	0
Nov 26 2024	103.40	-0.03	-0.03%	103.42	103.45	103.40	0
Nov 25 2024	103.43	-0.02	-0.02%	103.49	103.49	103.43	0
Nov 22 2024	103.45	0.04	0.04%	103.43	103.45	103.39	0
Nov 21 2024	103.41	0.03	0.03%	103.43	103.43	103.40	0
Nov 20 2024	103.38	0.01	0.01%	103.39	103.41	103.38	0
Nov 19 2024	103.37	-0.01	-0.01%	103.37	103.37	103.33	0
Nov 18 2024	103.38	0.03	0.03%	103.39	103.40	103.38	0
Nov 15 2024	103.35	-0.04	-0.04%	103.38	103.39	103.35	0
Nov 14 2024	103.39	0.05	0.05%	103.38	103.39	103.38	0
Nov 13 2024	103.34	0.01	0.01%	103.35	103.37	103.34	0
Nov 12 2024	103.33	0.02	0.02%	103.33	103.35	103.33	0
Nov 11 2024	103.31	0.07	0.07%	103.28	103.32	103.27	0
Nov 08 2024	103.24	-0.05	-0.05%	103.28	103.30	103.24	0
Nov 07 2024	103.29	0.15	0.15%	103.20	103.30	103.19	0
Nov 06 2024	103.14	0.02	0.02%	103.17	103.21	103.13	0
Nov 05 2024	103.12	0.03	0.03%	103.12	103.12	103.11	0
Nov 04 2024	103.09	0.06	0.06%	103.08	103.10	103.05	0
Nov 01 2024	103.03	-2.44	-2.31%	103.00	103.04	103.00	0
Oct 31 2024	105.47	0.01	0.01%	105.47	105.51	105.46	0
Oct 30 2024	105.46	-0.01	-0.01%	105.48	105.49	105.43	0
Oct 29 2024	105.47	-0.47	-0.44%	105.97	106.00	105.46	0
Oct 28 2024	105.94	0.08	0.08%	105.93	105.95	105.91	0
Oct 25 2024	105.86	-0.03	-0.03%	105.90	105.91	105.85	0
Oct 24 2024	105.89	0.52	0.49%	105.89	105.91	105.88	0
Oct 23 2024	105.37	-0.50	-0.47%	105.36	105.38	105.35	250
Oct 22 2024	105.87	-0.01	-0.01%	105.87	105.88	105.85	0
Oct 21 2024	105.88	0.00	0.00%	105.91	105.91	105.88	0
Oct 18 2024	105.88	0.03	0.03%	105.84	105.90	105.84	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