Intesa Sanpaolo More Historical Data - I09248 | 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 (I09248)
Intesa Sanpaolo (I09248) Historical

I09248 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 13 2024	101.98	-0.19	-0.19%	102.19	102.19	101.98	0
Dec 12 2024	102.17	0.03	0.03%	102.17	102.17	101.97	0
Dec 11 2024	102.14	0.01	0.01%	102.14	102.15	101.94	0
Dec 10 2024	102.13	0.01	0.01%	102.13	102.14	101.93	0
Dec 09 2024	102.12	0.00	0.00%	101.92	102.14	101.92	0
Dec 06 2024	102.12	0.02	0.02%	102.11	102.12	101.91	0
Dec 05 2024	102.10	0.02	0.02%	102.09	102.11	101.89	0
Dec 04 2024	102.08	0.01	0.01%	102.08	102.09	101.88	0
Dec 03 2024	102.07	0.00	0.00%	102.08	102.09	101.88	0
Dec 02 2024	102.07	0.22	0.22%	101.88	102.08	101.88	0
Nov 29 2024	101.85	-0.19	-0.19%	102.05	102.05	101.85	0
Nov 28 2024	102.04	0.02	0.02%	102.03	102.04	101.83	0
Nov 27 2024	102.02	0.01	0.01%	101.81	102.02	101.81	0
Nov 26 2024	102.01	0.00	0.00%	102.02	102.03	101.82	0
Nov 25 2024	102.01	0.00	0.00%	102.04	102.04	101.81	0
Nov 22 2024	102.01	0.06	0.06%	101.96	102.01	101.76	0
Nov 21 2024	101.95	0.05	0.05%	101.74	101.95	101.74	0
Nov 20 2024	101.90	0.02	0.02%	101.90	101.91	101.70	0
Nov 19 2024	101.88	-0.01	-0.01%	101.90	101.90	101.69	0
Nov 18 2024	101.89	0.01	0.01%	101.91	101.91	101.69	0
Nov 15 2024	101.88	0.03	0.03%	101.64	101.89	101.64	0
Nov 14 2024	101.85	0.40	0.39%	101.53	101.86	101.53	0
Nov 13 2024	101.45	-0.14	-0.14%	101.43	101.64	101.43	0
Nov 12 2024	101.59	0.02	0.02%	101.61	101.61	101.39	0
Nov 11 2024	101.57	0.10	0.10%	101.32	101.57	101.32	0
Nov 08 2024	101.47	0.00	0.00%	101.48	101.48	101.25	0
Nov 07 2024	101.47	0.05	0.05%	101.46	101.47	101.25	0
Nov 06 2024	101.42	0.17	0.17%	101.16	101.42	101.15	0
Nov 05 2024	101.25	0.26	0.26%	101.21	101.25	101.00	0
Nov 04 2024	100.99	-0.19	-0.19%	101.19	101.20	100.98	0
Nov 01 2024	101.18	-1.62	-1.58%	101.17	101.20	100.94	0
Oct 31 2024	102.80	0.00	0.00%	102.73	102.80	102.52	0
Oct 30 2024	102.80	0.00	0.00%	102.82	102.82	102.58	0
Oct 29 2024	102.80	-0.45	-0.44%	103.09	103.09	102.57	0
Oct 28 2024	103.25	0.21	0.20%	103.21	103.25	103.00	0
Oct 25 2024	103.04	-0.14	-0.14%	102.98	103.27	102.98	0
Oct 24 2024	103.18	0.47	0.46%	103.02	103.18	103.02	0
Oct 23 2024	102.71	-0.47	-0.46%	102.69	102.74	102.68	0
Oct 22 2024	103.18	0.05	0.05%	103.15	103.18	102.92	0
Oct 21 2024	103.13	0.01	0.01%	103.00	103.18	102.96	0
Oct 18 2024	103.12	0.03	0.03%	103.10	103.13	102.90	0
Oct 17 2024	103.09	0.15	0.15%	103.03	103.09	102.82	0
Oct 16 2024	102.94	0.31	0.30%	102.61	102.94	102.58	0
Oct 15 2024	102.63	-0.16	-0.16%	102.84	102.84	102.62	0
Oct 14 2024	102.79	0.09	0.09%	102.52	102.80	102.51	0
Oct 11 2024	102.70	0.16	0.16%	102.55	102.70	102.34	0
Oct 10 2024	102.54	0.10	0.10%	102.60	102.60	102.33	0
Oct 09 2024	102.44	-0.06	-0.06%	102.44	102.44	102.13	0
Oct 08 2024	102.50	-0.01	-0.01%	102.40	102.50	102.20	0
Oct 07 2024	102.51	0.15	0.15%	102.69	102.70	102.33	0
Oct 04 2024	102.36	-0.15	-0.15%	102.31	102.55	102.31	0
Oct 03 2024	102.51	-0.02	-0.02%	102.54	102.54	102.28	0
Oct 02 2024	102.53	0.09	0.09%	102.47	102.53	102.25	0
Oct 01 2024	102.44	0.01	0.01%	102.64	102.64	102.33	0
Sep 30 2024	102.43	-0.23	-0.22%	102.63	102.64	102.43	0
Sep 27 2024	102.66	0.25	0.24%	102.28	102.66	102.28	0
Sep 26 2024	102.41	0.39	0.38%	102.31	102.41	102.13	0
Sep 25 2024	102.02	-0.15	-0.15%	102.25	102.25	102.02	0
Sep 24 2024	102.17	0.17	0.17%	102.04	102.18	101.83	0
Sep 23 2024	102.00	0.07	0.07%	102.08	102.13	101.72	0
Sep 20 2024	101.93	-0.18	-0.18%	102.02	102.02	101.76	0
Sep 19 2024	102.11	0.19	0.19%	102.09	102.11	101.89	0
Sep 18 2024	101.92	0.12	0.12%	101.90	101.94	101.71	0
Sep 17 2024	101.80	-0.23	-0.23%	102.02	102.17	101.69	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