Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Intesa Sanpaolo S.p.A. IITSF

Full chart Compare
Set alert

Price alert · IITSF

All alert types
6.93 USD -0.02 (-0.29%)

Regular-session close

6.97 Day range 6.97
5.75 52-week range 8.09
YTD
-2.26%
1 year
-0.43%

IITSF price history

IITSF daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20266.936.936.936.93-0.02-0.29%16,200
Nov 12, 20267.087.086.906.95-0.09-1.28%6,600
Nov 11, 20267.007.046.997.04-0.15-2.09%5,900
Nov 10, 20267.247.257.197.19+0.03+0.42%24,500
Nov 9, 20267.167.167.167.16+0.34+4.99%1,006,400
Nov 6, 20266.826.826.826.82-0.24-3.40%400
Nov 5, 20267.117.117.067.06+0.32+4.75%400
Nov 4, 20266.746.746.746.740.000.00%0
Nov 3, 20266.746.746.746.740.000.00%0
Nov 2, 20266.746.746.746.74-0.05-0.74%8,500
Oct 30, 20266.796.796.796.790.000.00%0
Oct 29, 20266.796.796.796.79+0.09+1.34%300
Oct 28, 20266.706.706.706.70-0.04-0.59%800
Oct 27, 20266.746.746.746.740.000.00%0
Oct 26, 20266.746.746.746.74+0.11+1.66%1,500
Oct 23, 20266.636.636.636.63-0.25-3.63%100
Oct 22, 20266.886.886.886.880.000.00%0
Oct 21, 20266.886.886.886.880.000.00%0
Oct 20, 20266.886.886.886.880.000.00%0
Oct 19, 20266.886.886.886.880.000.00%0
Oct 16, 20266.886.886.886.880.000.00%0
Oct 15, 20266.906.906.816.88-0.05-0.72%22,600
Oct 14, 20266.936.936.936.930.000.00%0
Oct 13, 20266.936.936.936.93+0.05+0.73%64,400
Oct 12, 20266.886.886.886.880.000.00%0
Oct 9, 20266.946.946.886.88+0.04+0.58%15,100
Oct 8, 20266.846.846.846.84-0.34-4.74%2,000
Oct 7, 20267.187.187.187.180.000.00%0
Oct 6, 20267.187.187.187.180.000.00%0
Oct 5, 20267.307.307.187.18-0.27-3.62%6,900
Oct 2, 20267.457.457.457.450.000.00%0
Oct 1, 20267.457.457.457.450.000.00%0
Sep 30, 20267.617.807.457.45-0.28-3.62%2,700
Sep 29, 20267.737.737.737.73-0.04-0.51%100
Sep 28, 20267.777.777.777.770.000.00%0
Sep 25, 20267.767.777.767.770.000.00%500
Sep 24, 20267.777.777.777.770.000.00%0
Sep 23, 20267.777.777.777.770.000.00%0
Sep 22, 20267.777.777.777.77-0.08-1.02%400
Sep 21, 20267.857.857.857.850.000.00%0
Sep 18, 20267.657.857.657.85+0.08+1.03%1,300
Sep 17, 20267.777.777.777.770.000.00%0
Sep 16, 20267.777.777.777.770.000.00%0
Sep 15, 20267.777.777.777.77-0.01-0.13%100
Sep 14, 20267.787.787.787.780.000.00%0
Sep 11, 20267.787.787.787.780.000.00%0
Sep 10, 20267.787.787.787.78+0.02+0.26%900
Sep 9, 20267.767.767.767.760.000.00%0
Sep 8, 20267.767.767.767.760.000.00%0
Sep 4, 20267.767.767.767.760.000.00%0
Sep 3, 20267.777.777.767.76+0.10+1.31%2,600
Sep 2, 20267.667.667.667.660.000.00%0
Sep 1, 20267.827.827.667.66-0.24-3.04%500
Aug 31, 20267.928.007.907.90+0.06+0.77%11,300
Aug 28, 20267.847.847.847.840.000.00%0
Aug 27, 20267.917.917.847.84-0.17-2.12%2,400
Aug 26, 20268.018.018.018.010.000.00%0
Aug 25, 20268.018.018.018.010.000.00%0
Aug 24, 20268.018.018.018.010.000.00%0
Aug 21, 20268.018.018.018.010.000.00%0
Aug 20, 20268.018.018.018.010.000.00%0
Aug 19, 20268.018.018.018.010.000.00%0
Aug 18, 20268.018.018.018.01+0.08+1.01%600,100
Aug 17, 20268.098.097.937.93+0.18+2.32%3,200
Aug 14, 20267.757.757.757.750.000.00%0

65 days, newest first. Daily bars as drawn on the IITSF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.