Intesa Sanpaolo (I07645) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Mar 2025	1.044,85	4,24	0,41%	1.041,3699	1.045,22	1.037,00	20
26 Mar 2025	1.040,6099	2,95	0,28%	1.039,64	1.040,6099	1.032,73	320
25 Mar 2025	1.037,66	2,53	0,24%	1.037,24	1.037,98	1.030,23	67
24 Mar 2025	1.035,13	-1,69	-0,16%	1.037,06	1.037,18	1.027,98	165
21 Mar 2025	1.036,82	2,32	0,22%	1.038,15	1.038,3699	1.035,23	0
20 Mar 2025	1.034,50	5,73	0,56%	1.032,38	1.035,1099	1.024,72	234
19 Mar 2025	1.028,77	6,76	0,66%	1.027,72	1.028,96	1.020,64	37
18 Mar 2025	1.022,01	-5,77	-0,56%	1.022,61	1.023,24	1.019,03	190
17 Mar 2025	1.027,78	7,07	0,69%	1.024,68	1.027,78	1.017,64	81
14 Mar 2025	1.020,71	11,35	1,12%	1.016,79	1.020,90	1.009,39	50
13 Mar 2025	1.009,36	-0,91	-0,09%	1.013,59	1.017,76	1.006,62	215
12 Mar 2025	1.010,27	-2,61	-0,26%	1.013,39	1.013,39	1.002,67	85
11 Mar 2025	1.012,88	-6,08	-0,60%	1.022,12	1.022,12	1.007,46	260
10 Mar 2025	1.018,96	9,14	0,91%	1.014,53	1.021,97	1.008,52	95
07 Mar 2025	1.009,82	4,64	0,46%	1.003,35	1.009,82	995,98	21
06 Mar 2025	1.005,18	-0,44	-0,04%	1.005,32	1.006,26	997,40	153
05 Mar 2025	1.005,62	-8,62	-0,85%	1.013,17	1.013,17	999,46	185
04 Mar 2025	1.014,24	-5,17	-0,51%	1.023,05	1.025,95	1.013,33	225
03 Mar 2025	1.019,41	-3,46	-0,34%	1.025,8599	1.025,8599	1.013,06	225
28 Feb 2025	1.022,87	2,33	0,23%	1.020,22	1.022,87	1.012,66	130
27 Feb 2025	1.020,54	2,11	0,21%	1.020,33	1.021,24	1.012,54	520
26 Feb 2025	1.018,43	6,52	0,64%	1.016,43	1.019,23	1.009,76	120
25 Feb 2025	1.011,91	-3,81	-0,38%	1.013,62	1.014,89	1.006,86	270
24 Feb 2025	1.015,72	14,49	1,45%	1.010,44	1.015,72	1.005,91	198
21 Feb 2025	1.001,23	-1,71	-0,17%	1.003,22	1.004,68	996,41	160
20 Feb 2025	1.002,94	-1,74	-0,17%	1.005,80	1.005,80	996,34	88
19 Feb 2025	1.004,68	1,74	0,17%	1.005,50	1.007,01	997,41	235
18 Feb 2025	1.002,94	5,22	0,52%	1.003,32	1.003,32	994,26	89
17 Feb 2025	997,72	-3,08	-0,31%	997,53	998,26	995,20	100
14 Feb 2025	1.000,80	0,01	0,00%	1.006,31	1.006,66	998,76	125
13 Feb 2025	1.000,79	-4,85	-0,48%	1.004,05	1.006,23	998,10	188
12 Feb 2025	1.005,64	4,21	0,42%	1.010,87	1.011,32	1.002,30	165
11 Feb 2025	1.001,43	-9,89	-0,98%	1.012,03	1.012,03	1.000,65	157
10 Feb 2025	1.011,32	4,33	0,43%	1.009,15	1.011,32	1.001,38	220
07 Feb 2025	1.006,99	1,12	0,11%	999,82	1.007,43	999,21	172
06 Feb 2025	1.005,87	0,20	0,02%	1.006,97	1.008,71	998,41	495
05 Feb 2025	1.005,67	3,21	0,32%	1.001,42	1.005,67	994,78	100
04 Feb 2025	1.002,46	2,56	0,26%	999,25	1.002,83	991,17	100
03 Feb 2025	999,90	3,39	0,34%	998,99	999,90	990,19	60
31 Gen 2025	996,51	-4,50	-0,45%	1.001,74	1.002,58	994,43	10
30 Gen 2025	1.001,01	4,49	0,45%	995,01	1.001,10	989,78	215
29 Gen 2025	996,52	0,42	0,04%	994,46	996,81	988,56	100
28 Gen 2025	996,10	5,23	0,53%	994,19	999,08	991,72	110
27 Gen 2025	990,87	6,45	0,66%	988,60	993,67	984,44	85
24 Gen 2025	984,42	-5,50	-0,56%	990,71	990,71	980,00	95
23 Gen 2025	989,92	-7,04	-0,71%	990,02	990,96	982,25	20
22 Gen 2025	996,96	0,00	0,00%	996,96	996,96	996,96	0
21 Gen 2025	996,96	2,67	0,27%	991,37	996,96	987,06	100
20 Gen 2025	994,29	-3,44	-0,34%	995,02	995,02	991,81	0
17 Gen 2025	997,73	10,53	1,07%	991,90	997,73	985,88	80
16 Gen 2025	987,20	7,80	0,80%	983,70	987,20	975,59	50
15 Gen 2025	979,40	1,70	0,17%	981,71	981,71	973,12	20
14 Gen 2025	977,70	0,97	0,10%	973,60	980,51	973,60	25
13 Gen 2025	976,73	-0,50	-0,05%	977,85	980,26	971,83	40
10 Gen 2025	977,23	-10,32	-1,05%	984,02	984,02	973,74	108
09 Gen 2025	987,55	-0,04	0,00%	979,39	988,50	979,39	27
08 Gen 2025	987,59	-0,97	-0,10%	987,90	987,90	980,09	80
07 Gen 2025	988,56	3,28	0,33%	982,84	989,44	979,13	105
06 Gen 2025	985,28	-5,47	-0,55%	990,03	990,03	983,70	0
03 Gen 2025	990,75	-0,84	-0,08%	991,76	991,76	983,35	30
02 Gen 2025	991,59	13,34	1,36%	984,35	991,59	982,75	0
30 Dic 2024	978,25	2,41	0,25%	976,41	978,25	975,06	0