ISP.MI - Intesa Sanpaolo S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20192.27702.29052.26302.27702.277075,413,729
Apr 24, 20192.31252.31452.25352.27502.2750158,537,341
Apr 23, 20192.33202.34102.30452.32102.321089,368,925
Apr 18, 20192.34102.35002.30652.33252.3325140,068,617
Apr 17, 20192.33402.35502.32102.34202.3420121,671,772
Apr 16, 20192.31052.33302.29702.32252.3225125,716,775
Apr 15, 20192.29952.32702.29102.30102.3010107,414,847
Apr 12, 20192.23402.30502.22552.28352.2835183,635,824
Apr 11, 20192.22352.25002.20052.23452.2345136,897,066
Apr 10, 20192.23752.24752.21352.22152.221594,117,125
Apr 09, 20192.23602.25602.22252.23652.236597,383,914
Apr 08, 20192.23652.24552.22352.23302.233078,481,294
Apr 05, 20192.24052.24602.22202.23402.234084,301,002
Apr 04, 20192.21702.24552.20552.23402.2340113,821,584
Apr 03, 20192.20802.23302.20352.21752.2175121,115,740
Apr 02, 20192.20202.20902.18602.19802.198081,454,830
Apr 01, 20192.18652.21152.17852.20552.2055124,898,782
Mar 29, 20192.17552.18352.15702.17102.171094,054,310
Mar 28, 20192.15352.16402.14052.16402.164092,092,637
Mar 27, 20192.14452.20852.12652.16002.1600157,251,906
Mar 26, 20192.15502.16602.13702.14352.143599,513,116
Mar 25, 20192.14052.17402.12752.14902.149099,232,056
Mar 22, 20192.22102.22602.13552.15652.1565213,039,394
Mar 21, 20192.22102.23352.21252.21502.2150114,219,444
Mar 20, 20192.23452.25252.23002.23002.230083,955,242
Mar 19, 20192.24052.26202.21452.23602.2360115,295,140
Mar 18, 20192.21002.25302.20352.23302.2330134,126,834
Mar 15, 20192.18202.19902.16502.19902.1990237,234,002
Mar 14, 20192.15352.19002.15352.17002.1700139,716,426
Mar 13, 20192.13052.15602.12702.15452.154576,477,729
Mar 12, 20192.15602.16252.12502.13602.136087,876,437
Mar 11, 20192.13402.14602.12102.13752.137585,171,778
Mar 08, 20192.12002.14502.10152.11902.1190168,691,981
Mar 07, 20192.18352.21902.11302.13352.1335221,736,467
Mar 06, 20192.16152.19652.14952.18202.1820106,400,334
Mar 05, 20192.16852.18852.15002.16152.161599,429,968
Mar 04, 20192.17252.17952.14402.16552.165594,725,899
Mar 01, 20192.18302.19302.15802.15802.1580119,028,692
Feb 28, 20192.12702.18902.12352.16902.1690203,535,962
Feb 27, 20192.06952.14302.06902.13152.1315173,552,692
Feb 26, 20192.07502.08702.06802.07652.0765130,698,068
Feb 25, 20192.06502.08952.06252.08452.0845128,508,271
Feb 22, 20192.03652.05502.03602.04202.042064,899,447
Feb 21, 20192.05602.06652.02702.04002.0400109,980,712
Feb 20, 20192.05802.05852.03402.05652.056593,228,353
Feb 19, 20192.05702.07302.03202.05552.0555128,775,029
Feb 18, 20192.05052.07952.05002.06502.0650123,201,050
Feb 15, 20191.97002.05001.96702.04702.0470199,670,916
Feb 14, 20192.02352.02351.98001.98401.9840133,836,477
Feb 13, 20192.01102.02451.99602.01302.0130111,583,633
Feb 12, 20192.01502.02101.98722.00602.0060125,391,300
Feb 11, 20191.97522.02851.97441.99961.9996128,091,867
Feb 08, 20191.97542.00301.95641.97541.9754119,326,417
Feb 07, 20192.02352.05901.98441.98441.9844173,132,240
Feb 06, 20191.97022.04801.96702.04052.0405163,685,712
Feb 05, 20191.96882.02501.95401.99281.9928217,949,783
Feb 04, 20191.95781.97901.93821.96161.9616104,941,723
Feb 01, 20191.99482.01101.92821.96261.9626151,095,232
Jan 31, 20192.06802.07401.97301.99481.9948230,822,472
Jan 30, 20192.04752.06102.03452.06102.061090,439,865
Jan 29, 20192.04102.05902.02802.04852.048578,962,784
Jan 28, 20192.05102.05452.03502.04552.045599,402,495
Jan 25, 20192.04802.06802.03152.06452.0645112,174,223
Jan 24, 20192.04952.07002.01452.02802.0280126,587,456
Jan 23, 20192.01552.06552.00102.03902.039095,948,108
Jan 22, 20192.01652.03002.00702.02652.026583,454,859
Jan 21, 20192.03302.03902.01702.03902.039044,841,235
Jan 18, 20192.03602.04702.02452.03852.0385113,360,522
Jan 17, 20192.01002.03801.99822.01352.013593,866,981
Jan 16, 20191.96662.03001.96662.03002.0300131,053,327
Jan 15, 20191.99802.00801.92341.95701.9570137,344,144
Jan 14, 20191.99982.00901.95881.98181.9818106,073,872
Jan 11, 20192.02052.02501.99022.01102.011082,192,921
Jan 10, 20191.99622.02601.98862.02102.021073,505,445
Jan 09, 20192.02452.02951.99302.00652.0065105,878,636
Jan 08, 20192.03702.05702.00402.00952.0095110,672,611
Jan 07, 20192.01002.04302.00102.03302.0330106,166,510
Jan 04, 20191.92301.99921.92001.99921.9992135,132,352
Jan 03, 20191.89521.94581.89501.90141.9014120,516,423
Jan 02, 20191.92761.93301.88281.90641.906498,236,797
Dec 28, 20181.92021.96181.91361.93981.9398101,913,177
Dec 27, 20181.90001.91521.88141.90901.9090131,601,243
Dec 21, 20181.93261.94121.89401.91221.9122228,601,040
Dec 20, 20181.98901.99541.94501.94501.9450191,159,766
Dec 19, 20182.03452.08702.01702.01902.0190155,252,646
Dec 18, 20181.95962.00801.95121.98501.985095,631,383
Dec 17, 20182.02002.02151.97301.97301.973091,045,602
Dec 14, 20182.02202.02901.98422.01402.014081,335,907
Dec 13, 20182.05002.09602.02402.03202.0320144,099,680
Dec 12, 20181.94182.02251.93362.01302.0130132,886,707
Dec 11, 20181.94601.95581.92621.93401.934098,428,574
Dec 10, 20181.97041.99901.93961.93961.9396109,203,349
Dec 07, 20181.99362.00151.97621.98201.982098,272,066
Dec 06, 20182.05402.05901.96541.97341.9734191,779,021
Dec 05, 20182.04002.08952.02652.08052.0805110,688,306
Dec 04, 20182.10452.11652.06402.06402.0640107,007,794
Dec 03, 20182.09552.12302.09002.11252.1125147,050,057
Nov 30, 20182.03902.04802.00302.04802.0480100,495,146
Nov 29, 20182.08002.09302.02152.03252.0325125,288,930
Nov 28, 20182.04002.07402.04002.05402.0540125,809,191
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...