Intesa Sanpaolo More Historical Data - I09228 | ADVFN

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

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
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
Oct 17 2024	105.85	0.04	0.04%	105.82	105.86	105.81	0
Oct 16 2024	105.81	0.02	0.02%	105.80	105.82	105.78	0
Oct 15 2024	105.79	0.03	0.03%	105.78	105.79	105.76	0
Oct 14 2024	105.76	0.02	0.02%	105.76	105.78	105.75	0
Oct 11 2024	105.74	0.07	0.07%	105.69	105.74	105.68	0
Oct 10 2024	105.67	0.13	0.12%	105.72	105.75	105.62	0
Oct 09 2024	105.54	0.01	0.01%	105.52	105.55	105.49	0
Oct 08 2024	105.53	0.05	0.05%	105.51	105.54	105.50	0
Oct 07 2024	105.48	0.08	0.08%	105.43	105.48	105.42	0
Oct 04 2024	105.40	0.11	0.10%	105.33	105.43	105.31	0
Oct 03 2024	105.29	0.05	0.05%	105.30	105.33	105.25	0
Oct 02 2024	105.24	0.08	0.08%	105.19	105.25	105.19	0
Oct 01 2024	105.16	-0.12	-0.11%	105.30	105.31	105.15	0
Sep 30 2024	105.28	-0.21	-0.20%	105.50	105.50	105.24	0
Sep 27 2024	105.49	0.05	0.05%	105.42	105.49	105.40	0
Sep 26 2024	105.44	0.17	0.16%	105.33	105.44	105.33	0
Sep 25 2024	105.27	0.00	0.00%	105.26	105.31	105.26	0
Sep 24 2024	105.27	0.10	0.10%	105.21	105.30	105.20	0
Sep 23 2024	105.17	0.07	0.07%	105.13	105.20	105.07	0
Sep 20 2024	105.10	0.00	0.00%	105.15	105.16	105.09	0
Sep 19 2024	105.10	0.04	0.04%	105.11	105.12	105.07	0
Sep 18 2024	105.06	0.06	0.06%	105.03	105.10	105.02	0
Sep 17 2024	105.00	-0.47	-0.45%	105.50	105.53	105.00	0
Sep 16 2024	105.47	0.03	0.03%	105.49	105.49	105.42	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