Advertisement
Advertisement
U.S. markets close in 5 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
1.9922+0.0042 (+0.21%)
As of 04:34PM CEST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 20, 20222.00002.02301.98901.99221.992282,422,050
May 19, 20221.96601.98801.94861.98801.9880115,222,027
May 18, 20221.99802.00401.97501.99041.990495,392,138
May 17, 20221.97002.02101.95861.99001.9900110,168,925
May 16, 20221.96401.97801.94021.95441.954478,594,805
May 13, 20221.97501.98121.96201.97241.972487,591,938
May 12, 20221.90201.98121.88981.96221.9622123,853,719
May 11, 20221.88001.95541.85761.94001.9400138,506,255
May 10, 20221.85561.90081.84861.86161.8616132,537,709
May 09, 20221.87241.87881.83001.83001.8300116,306,775
May 06, 20221.92001.94001.84661.88001.8800171,259,083
May 05, 20221.97001.99441.91781.92461.9246116,750,113
May 04, 20221.96541.97201.92381.92521.925270,175,915
May 03, 20221.93981.97461.93281.96021.960289,245,697
May 02, 20221.93621.94801.89621.92241.922480,377,626
Apr 29, 20221.94121.96241.91981.95481.954899,110,634
Apr 28, 20221.94001.96501.90381.92601.926079,017,610
Apr 27, 20221.92001.92801.87681.92081.9208133,946,403
Apr 26, 20221.96001.96721.91101.91801.918087,503,390
Apr 25, 20221.94901.97641.93001.94861.948685,495,161
Apr 22, 20221.99862.01401.96601.98281.982897,479,819
Apr 21, 20222.02852.04452.01102.02502.025066,884,456
Apr 20, 20221.97202.04701.96702.02052.0205100,571,602
Apr 19, 20221.97001.98121.94261.97301.973071,444,615
Apr 14, 20222.00802.00801.95441.97101.971097,532,496
Apr 13, 20221.94001.95481.92441.94421.944273,561,429
Apr 12, 20221.94281.96741.91621.94121.9412109,265,046
Apr 11, 20221.99081.99801.95661.98081.980878,429,599
Apr 08, 20221.99002.01901.96801.98201.9820100,604,126
Apr 07, 20221.98902.03201.95161.95161.951687,376,256
Apr 06, 20222.03702.05751.95221.98221.9822148,549,215
Apr 05, 20222.08102.09302.03552.04202.042093,829,143
Apr 04, 20222.10152.10402.06102.09502.095082,479,152
Apr 01, 20222.09402.11952.07002.10502.105086,491,264
Mar 31, 20222.13202.14502.07802.08352.083594,608,133
Mar 30, 20222.15002.15802.11002.13402.1340112,895,255
Mar 29, 20222.08402.18802.07702.16102.1610188,276,099
Mar 28, 20222.03502.11452.03502.04452.0445110,952,011
Mar 25, 20222.03002.04402.00052.03302.033087,563,653
Mar 24, 20222.05002.06002.02352.03102.031086,262,852
Mar 23, 20222.11352.11852.03652.04802.0480116,587,190
Mar 22, 20222.08152.12002.07502.10002.100095,960,950
Mar 21, 20222.07702.12102.06502.06652.0665101,038,503
Mar 18, 20222.07802.09602.02702.08602.0860166,844,591
Mar 17, 20222.16052.17352.01752.07202.0720184,646,155
Mar 16, 20222.08002.16652.06252.14802.1480249,784,468
Mar 15, 20221.96502.03751.93382.00802.0080146,874,422
Mar 14, 20221.97202.01851.93861.99001.9900138,012,223
Mar 11, 20221.92122.01651.85201.91941.9194196,708,793
Mar 10, 20222.10002.10601.90901.91481.9148242,662,604
Mar 09, 20221.98302.07251.94262.07252.0725284,368,758
Mar 08, 20221.81221.96601.81081.86561.8656250,249,097
Mar 07, 20221.78641.90921.68161.84321.8432286,679,922
Mar 04, 20222.06002.06251.89621.89621.8962263,849,787
Mar 03, 20222.15002.17402.07752.08402.0840146,984,826
Mar 02, 20222.07002.15952.02202.14602.1460244,964,398
Mar 01, 20222.29002.33752.11652.11652.1165265,223,138
Feb 28, 20222.35402.37502.25502.29352.2935267,012,043
Feb 25, 20222.42602.49802.33852.47752.4775214,078,265
Feb 24, 20222.49002.52852.36302.41202.4120276,738,423
Feb 23, 20222.67252.70502.60602.62052.620592,284,663
Feb 22, 20222.60002.70402.58802.66002.6600152,285,081
Feb 21, 20222.74102.75252.64602.67402.674091,928,126
Feb 18, 20222.73352.77652.71302.72202.7220102,033,376
Feb 17, 20222.78002.78552.71902.73902.7390111,674,644
Feb 16, 20222.85902.86902.77002.79102.7910117,092,289
Feb 15, 20222.76552.85452.75352.85302.8530159,155,445
Feb 14, 20222.76002.77302.67552.76752.7675212,759,865
Feb 11, 20222.87652.89302.82102.85352.8535158,380,102
Feb 10, 20222.84902.92002.84402.92002.9200221,256,820
Feb 09, 20222.78002.85352.75702.85352.8535206,623,550
Feb 08, 20222.72002.77102.71952.76952.7695145,016,799
Feb 07, 20222.69502.72052.63202.71502.7150127,227,231
Feb 04, 20222.77902.78502.64552.66702.6670179,274,593
Feb 03, 20222.70802.72802.66652.72802.7280159,875,762
Feb 02, 20222.68602.74102.67652.69702.6970173,050,195
Feb 01, 20222.63602.67002.63202.67002.6700126,513,539
Jan 31, 20222.67002.67502.59302.61952.6195141,955,805
Jan 28, 20222.60802.61102.55302.59702.5970105,147,045
Jan 27, 20222.54002.63652.53602.61252.6125140,783,761
Jan 26, 20222.50352.57302.49602.56452.5645114,966,373
Jan 25, 20222.49002.50002.44752.48902.489080,527,001
Jan 24, 20222.54002.55902.44602.46652.4665108,566,464
Jan 21, 20222.55302.58852.52002.55202.5520140,162,006
Jan 20, 20222.52502.55152.52002.55152.551589,571,701
Jan 19, 20222.56452.56952.52352.53402.534099,165,998
Jan 18, 20222.56552.58452.53302.57502.575092,849,184
Jan 17, 20222.58002.58952.56502.57752.577572,427,932
Jan 14, 20222.54202.57302.52052.56202.5620105,602,145
Jan 13, 20222.53502.56052.52102.56052.5605101,354,060
Jan 12, 20222.49952.54552.48902.54552.5455159,597,055
Jan 11, 20222.47502.48402.45452.48202.482078,079,690
Jan 10, 20222.46902.48202.45952.46302.463098,655,905
Jan 07, 20222.44302.46102.42952.45152.4515107,325,762
Jan 06, 20222.39352.44652.38202.43302.4330104,835,421
Jan 05, 20222.39952.42502.39102.41802.4180100,244,360
Jan 04, 20222.35502.40402.34052.39402.3940109,773,020
Jan 03, 20222.28752.34752.28402.34502.3450100,071,576
Dec 30, 20212.27852.28352.27002.27402.274046,996,417
Dec 29, 20212.28802.29202.26152.27702.277047,138,572
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement