U.S. Markets open in 6 hrs 11 mins

Intesa Sanpaolo S.p.A. (ISP.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
2.968-0.002 (-0.067%)
As of 9:03AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20172.962.972.962.972.972,265,420
Sep 21, 20172.942.982.942.972.9788,959,303
Sep 20, 20172.942.962.922.932.9360,799,415
Sep 19, 20172.942.942.932.942.9449,497,463
Sep 18, 20172.932.952.922.932.9370,253,215
Sep 15, 20172.932.932.912.912.91144,233,911
Sep 14, 20172.902.932.902.932.9390,191,023
Sep 13, 20172.892.922.882.902.9086,102,638
Sep 12, 20172.872.882.862.882.8893,932,148
Sep 11, 20172.832.862.832.852.8587,252,887
Sep 08, 20172.802.832.782.812.8173,009,297
Sep 07, 20172.822.832.802.812.8191,483,360
Sep 06, 20172.802.832.792.812.8166,275,247
Sep 05, 20172.832.852.802.822.8259,599,727
Sep 04, 20172.822.842.822.842.8436,965,318
Sep 01, 20172.852.862.842.842.8461,133,251
Aug 31, 20172.822.862.822.842.8472,814,163
Aug 30, 20172.832.842.812.822.8258,382,689
Aug 29, 20172.852.872.812.812.81116,232,429
Aug 28, 20172.832.872.832.862.8653,578,785
Aug 25, 20172.842.872.842.842.8461,166,965
Aug 24, 20172.852.872.832.842.8476,697,582
Aug 23, 20172.872.892.832.832.8392,453,760
Aug 22, 20172.912.922.862.882.8889,857,113
Aug 21, 20172.902.912.882.902.9071,319,789
Aug 18, 20172.882.922.882.922.9275,646,361
Aug 17, 20172.922.942.902.922.92101,001,514
Aug 16, 20172.862.952.862.932.93105,442,094
Aug 14, 20172.862.892.852.862.8671,652,377
Aug 11, 20172.852.872.832.852.8590,060,855
Aug 10, 20172.872.892.862.882.8878,191,309
Aug 09, 20172.912.922.872.882.88102,310,435
Aug 08, 20172.922.942.922.922.9252,534,853
Aug 07, 20172.932.932.912.932.9353,693,917
Aug 04, 20172.902.942.882.922.9290,863,117
Aug 03, 20172.892.902.862.902.9088,930,731
Aug 02, 20172.932.932.892.902.9077,470,279
Aug 01, 20172.942.942.862.922.92160,302,556
Jul 31, 20172.902.952.892.912.91102,230,997
Jul 28, 20172.912.912.872.902.90113,507,107
Jul 27, 20172.892.922.892.912.9183,951,917
Jul 26, 20172.892.902.882.902.9073,224,727
Jul 25, 20172.862.912.862.892.89118,162,321
Jul 24, 20172.842.882.832.862.8692,116,392
Jul 21, 20172.862.872.832.852.85107,467,830
Jul 20, 20172.862.892.852.872.87109,119,319
Jul 19, 20172.872.872.842.862.8680,369,208
Jul 18, 20172.862.872.842.872.87121,548,961
Jul 17, 20172.862.882.852.872.87103,514,974
Jul 14, 20172.862.862.822.862.86101,283,656
Jul 13, 20172.852.862.832.852.8570,172,930
Jul 12, 20172.842.872.832.852.8584,232,460
Jul 11, 20172.862.882.832.832.8392,861,865
Jul 10, 20172.852.872.852.862.8679,378,701
Jul 07, 20172.872.872.842.842.8493,650,885
Jul 06, 20172.832.872.822.872.87126,602,600
Jul 05, 20172.852.862.822.842.84114,972,668
Jul 04, 20172.852.882.832.852.85104,838,226
Jul 03, 20172.792.862.792.852.85153,228,730
Jun 30, 20172.782.822.762.782.78138,186,264
Jun 29, 20172.832.852.772.772.77198,067,972
Jun 28, 20172.772.832.732.812.81205,523,356
Jun 27, 20172.702.772.692.762.76182,826,113
Jun 26, 20172.712.752.692.712.71237,928,533
Jun 23, 20172.622.642.602.622.6288,354,585
Jun 22, 20172.602.622.582.612.6199,069,752
Jun 21, 20172.532.612.502.602.60161,703,044
Jun 20, 20172.552.562.532.532.5372,738,656
Jun 19, 20172.562.582.542.542.5484,649,705
Jun 16, 20172.592.602.522.562.56182,729,527
Jun 15, 20172.572.592.542.572.57163,326,223
Jun 14, 20172.582.592.572.582.58120,257,845
Jun 13, 20172.582.602.572.592.5980,332,316
Jun 12, 20172.582.632.572.572.57106,719,263
Jun 09, 20172.572.622.552.592.59122,776,251
Jun 08, 20172.552.602.512.572.57150,823,585
Jun 07, 20172.552.592.532.542.54107,753,154
Jun 06, 20172.532.562.522.562.56118,166,092
Jun 05, 20172.592.602.542.562.5670,547,796
Jun 02, 20172.602.642.572.592.59116,711,081
Jun 01, 20172.562.602.542.572.57102,737,657
May 31, 20172.562.602.532.552.55155,350,049
May 30, 20172.552.592.522.552.55147,227,637
May 29, 20172.622.632.552.572.57103,145,427
May 26, 20172.652.652.582.622.62139,082,310
May 25, 20172.692.692.642.662.66101,639,098
May 24, 20172.692.692.662.692.6981,385,390
May 23, 20172.682.712.682.692.69105,029,719
May 22, 20172.692.712.672.682.68144,069,656
May 22, 20170.178 Dividend
May 19, 20172.812.832.782.802.62149,846,902
May 18, 20172.792.812.722.792.61199,153,679
May 17, 20172.822.832.782.802.62148,516,817
May 16, 20172.862.862.822.842.66114,616,421
May 15, 20172.842.862.822.842.6698,832,438
May 12, 20172.842.862.822.832.65118,410,666
May 11, 20172.862.872.802.832.65155,522,363
May 10, 20172.862.882.802.852.67120,195,181
May 09, 20172.872.902.842.852.67137,669,866
May 08, 20172.892.902.832.852.67157,803,137
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...