U.S. markets open in 4 hours 56 minutes
S&P Futures
4,158.75-3.75(-0.09%)Dow Futures
33,919.00-4.00(-0.01%)Nasdaq Futures
13,978.75-35.25(-0.25%)
Intesa Sanpaolo S.p.A. (ISP.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
2.2855+0.0105 (+0.46%)
As of 10:19AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 16, 2021 | 2.2775 | 2.2925 | 2.2740 | 2.2855 | 2.2855 | 14,434,385 |
| Apr 15, 2021 | 2.2830 | 2.2965 | 2.2705 | 2.2750 | 2.2750 | 67,549,197 |
| Apr 14, 2021 | 2.2700 | 2.2900 | 2.2620 | 2.2810 | 2.2810 | 62,902,420 |
| Apr 13, 2021 | 2.2670 | 2.2975 | 2.2565 | 2.2740 | 2.2740 | 72,902,211 |
| Apr 12, 2021 | 2.2495 | 2.2690 | 2.2305 | 2.2605 | 2.2605 | 53,202,736 |
| Apr 09, 2021 | 2.2675 | 2.2760 | 2.2385 | 2.2535 | 2.2535 | 64,674,105 |
| Apr 08, 2021 | 2.3070 | 2.3245 | 2.2555 | 2.2630 | 2.2630 | 97,993,978 |
| Apr 07, 2021 | 2.2990 | 2.3115 | 2.2775 | 2.3005 | 2.3005 | 68,544,001 |
| Apr 06, 2021 | 2.3240 | 2.3285 | 2.2955 | 2.3030 | 2.3030 | 93,212,545 |
| Apr 01, 2021 | 2.3200 | 2.3210 | 2.3090 | 2.3180 | 2.3180 | 45,900,385 |
| Mar 31, 2021 | 2.3260 | 2.3350 | 2.3040 | 2.3105 | 2.3105 | 74,090,748 |
| Mar 30, 2021 | 2.2960 | 2.3430 | 2.2940 | 2.3235 | 2.3235 | 93,292,845 |
| Mar 29, 2021 | 2.2905 | 2.3040 | 2.2780 | 2.2860 | 2.2860 | 62,197,968 |
| Mar 26, 2021 | 2.3050 | 2.3180 | 2.2885 | 2.2975 | 2.2975 | 66,753,359 |
| Mar 25, 2021 | 2.2950 | 2.3000 | 2.2680 | 2.2945 | 2.2945 | 75,903,228 |
| Mar 24, 2021 | 2.2670 | 2.3025 | 2.2535 | 2.2955 | 2.2955 | 83,143,926 |
| Mar 23, 2021 | 2.2860 | 2.2925 | 2.2665 | 2.2890 | 2.2890 | 85,263,128 |
| Mar 22, 2021 | 2.2955 | 2.3275 | 2.2860 | 2.2985 | 2.2985 | 80,282,586 |
| Mar 19, 2021 | 2.3025 | 2.3515 | 2.2955 | 2.3140 | 2.3140 | 185,205,153 |
| Mar 18, 2021 | 2.3420 | 2.3540 | 2.3310 | 2.3490 | 2.3490 | 127,305,992 |
| Mar 17, 2021 | 2.2990 | 2.3320 | 2.2960 | 2.3150 | 2.3150 | 125,777,219 |
| Mar 16, 2021 | 2.2730 | 2.2995 | 2.2700 | 2.2940 | 2.2940 | 133,215,619 |
| Mar 15, 2021 | 2.2805 | 2.3040 | 2.2510 | 2.2650 | 2.2650 | 97,473,419 |
| Mar 12, 2021 | 2.2740 | 2.2840 | 2.2650 | 2.2805 | 2.2805 | 86,509,649 |
| Mar 11, 2021 | 2.2785 | 2.2945 | 2.2420 | 2.2665 | 2.2665 | 129,883,931 |
| Mar 10, 2021 | 2.2620 | 2.2815 | 2.2570 | 2.2740 | 2.2740 | 99,199,260 |
| Mar 09, 2021 | 2.2730 | 2.2870 | 2.2450 | 2.2695 | 2.2695 | 127,355,533 |
| Mar 08, 2021 | 2.2155 | 2.2810 | 2.2085 | 2.2680 | 2.2680 | 183,260,416 |
| Mar 05, 2021 | 2.1810 | 2.2370 | 2.1585 | 2.1945 | 2.1945 | 156,204,277 |
| Mar 04, 2021 | 2.1910 | 2.2005 | 2.1695 | 2.1920 | 2.1920 | 99,498,924 |
| Mar 03, 2021 | 2.1665 | 2.2055 | 2.1660 | 2.2030 | 2.2030 | 165,022,674 |
| Mar 02, 2021 | 2.1530 | 2.1710 | 2.1515 | 2.1545 | 2.1545 | 91,366,774 |
| Mar 01, 2021 | 2.1565 | 2.1680 | 2.1460 | 2.1600 | 2.1600 | 107,371,755 |
| Feb 26, 2021 | 2.1105 | 2.1455 | 2.1030 | 2.1340 | 2.1340 | 126,272,077 |
| Feb 25, 2021 | 2.1420 | 2.1815 | 2.1420 | 2.1520 | 2.1520 | 173,565,516 |
| Feb 24, 2021 | 2.1055 | 2.1390 | 2.1000 | 2.1275 | 2.1275 | 116,661,586 |
| Feb 23, 2021 | 2.1070 | 2.1190 | 2.0745 | 2.1120 | 2.1120 | 111,519,517 |
| Feb 22, 2021 | 2.1000 | 2.1085 | 2.0810 | 2.1000 | 2.1000 | 77,500,902 |
| Feb 19, 2021 | 2.0885 | 2.1210 | 2.0790 | 2.1085 | 2.1085 | 127,889,187 |
| Feb 18, 2021 | 2.0870 | 2.1030 | 2.0610 | 2.0800 | 2.0800 | 91,104,219 |
| Feb 17, 2021 | 2.1055 | 2.1170 | 2.0815 | 2.0960 | 2.0960 | 112,830,764 |
| Feb 16, 2021 | 2.1200 | 2.1250 | 2.0865 | 2.1125 | 2.1125 | 90,023,354 |
| Feb 15, 2021 | 2.1290 | 2.1340 | 2.1110 | 2.1175 | 2.1175 | 121,949,112 |
| Feb 12, 2021 | 2.0850 | 2.0960 | 2.0605 | 2.0960 | 2.0960 | 93,475,043 |
| Feb 11, 2021 | 2.0800 | 2.0960 | 2.0700 | 2.0865 | 2.0865 | 109,116,541 |
| Feb 10, 2021 | 2.0995 | 2.1045 | 2.0745 | 2.0800 | 2.0800 | 109,587,009 |
| Feb 09, 2021 | 2.1000 | 2.1025 | 2.0655 | 2.0870 | 2.0870 | 111,885,967 |
| Feb 08, 2021 | 2.1000 | 2.1360 | 2.0900 | 2.0900 | 2.0900 | 207,752,994 |
| Feb 05, 2021 | 2.0350 | 2.0955 | 2.0240 | 2.0610 | 2.0610 | 271,387,397 |
| Feb 04, 2021 | 1.9644 | 2.0380 | 1.9402 | 2.0085 | 2.0085 | 208,148,447 |
| Feb 03, 2021 | 2.0000 | 2.0115 | 1.9372 | 1.9512 | 1.9512 | 284,805,919 |
| Feb 02, 2021 | 1.8300 | 1.8856 | 1.8300 | 1.8710 | 1.8710 | 111,577,562 |
| Feb 01, 2021 | 1.8220 | 1.8420 | 1.8104 | 1.8220 | 1.8220 | 85,626,417 |
| Jan 29, 2021 | 1.8040 | 1.8246 | 1.7864 | 1.8052 | 1.8052 | 114,407,663 |
| Jan 28, 2021 | 1.7872 | 1.8420 | 1.7818 | 1.8336 | 1.8336 | 112,474,022 |
| Jan 27, 2021 | 1.8340 | 1.8418 | 1.7830 | 1.8076 | 1.8076 | 117,536,076 |
| Jan 26, 2021 | 1.8200 | 1.8498 | 1.8050 | 1.8396 | 1.8396 | 97,547,299 |
| Jan 25, 2021 | 1.8944 | 1.8968 | 1.8164 | 1.8232 | 1.8232 | 107,676,051 |
| Jan 22, 2021 | 1.8916 | 1.9052 | 1.8550 | 1.8842 | 1.8842 | 108,164,424 |
| Jan 21, 2021 | 1.9340 | 1.9390 | 1.9058 | 1.9172 | 1.9172 | 82,073,015 |
| Jan 20, 2021 | 1.9180 | 1.9340 | 1.9132 | 1.9264 | 1.9264 | 70,031,580 |
| Jan 19, 2021 | 1.9244 | 1.9308 | 1.9038 | 1.9104 | 1.9104 | 70,624,807 |
| Jan 18, 2021 | 1.8936 | 1.9276 | 1.8884 | 1.9172 | 1.9172 | 58,589,324 |
| Jan 15, 2021 | 1.9130 | 1.9460 | 1.8860 | 1.9020 | 1.9020 | 109,717,434 |
| Jan 14, 2021 | 1.9202 | 1.9384 | 1.8990 | 1.9150 | 1.9150 | 100,024,989 |
| Jan 13, 2021 | 1.9286 | 1.9350 | 1.9038 | 1.9292 | 1.9292 | 73,053,957 |
| Jan 12, 2021 | 1.9500 | 1.9516 | 1.9270 | 1.9382 | 1.9382 | 86,415,439 |
| Jan 11, 2021 | 1.9436 | 1.9664 | 1.9166 | 1.9428 | 1.9428 | 79,562,489 |
| Jan 08, 2021 | 1.9800 | 1.9888 | 1.9444 | 1.9550 | 1.9550 | 99,293,459 |
| Jan 07, 2021 | 1.9794 | 1.9800 | 1.9432 | 1.9680 | 1.9680 | 111,016,785 |
| Jan 06, 2021 | 1.9100 | 1.9758 | 1.9048 | 1.9482 | 1.9482 | 180,135,138 |
| Jan 05, 2021 | 1.8830 | 1.8980 | 1.8700 | 1.8844 | 1.8844 | 107,336,916 |
| Jan 04, 2021 | 1.9200 | 1.9284 | 1.8768 | 1.9052 | 1.9052 | 97,808,522 |
| Dec 30, 2020 | 1.9300 | 1.9300 | 1.9126 | 1.9126 | 1.9126 | 44,767,538 |
| Dec 29, 2020 | 1.9350 | 1.9370 | 1.9092 | 1.9198 | 1.9198 | 54,797,247 |
| Dec 28, 2020 | 1.9400 | 1.9556 | 1.9178 | 1.9224 | 1.9224 | 64,994,533 |
| Dec 23, 2020 | 1.8892 | 1.9206 | 1.8762 | 1.9130 | 1.9130 | 83,841,658 |
| Dec 22, 2020 | 1.8800 | 1.9034 | 1.8748 | 1.8812 | 1.8812 | 72,374,137 |
| Dec 21, 2020 | 1.8940 | 1.9000 | 1.8364 | 1.8676 | 1.8676 | 167,425,912 |
| Dec 18, 2020 | 1.9312 | 1.9676 | 1.9282 | 1.9352 | 1.9352 | 209,180,263 |
| Dec 17, 2020 | 1.9462 | 1.9560 | 1.9328 | 1.9444 | 1.9444 | 105,481,938 |
| Dec 16, 2020 | 1.9520 | 1.9814 | 1.9200 | 1.9430 | 1.9430 | 152,874,195 |
| Dec 15, 2020 | 1.9336 | 1.9750 | 1.9260 | 1.9750 | 1.9750 | 106,282,966 |
| Dec 14, 2020 | 1.9602 | 1.9886 | 1.9392 | 1.9392 | 1.9392 | 115,933,387 |
| Dec 11, 2020 | 1.9608 | 1.9698 | 1.9140 | 1.9358 | 1.9358 | 109,870,005 |
| Dec 10, 2020 | 1.9840 | 2.0000 | 1.9350 | 1.9608 | 1.9608 | 135,112,365 |
| Dec 09, 2020 | 1.9874 | 2.0030 | 1.9742 | 1.9760 | 1.9760 | 115,470,755 |
| Dec 08, 2020 | 1.9590 | 1.9806 | 1.9572 | 1.9690 | 1.9690 | 63,430,700 |
| Dec 07, 2020 | 1.9820 | 1.9848 | 1.9540 | 1.9712 | 1.9712 | 111,289,747 |
| Dec 04, 2020 | 1.9880 | 2.0270 | 1.9824 | 1.9906 | 1.9906 | 172,492,636 |
| Dec 03, 2020 | 1.9602 | 1.9890 | 1.9484 | 1.9862 | 1.9862 | 133,461,005 |
| Dec 02, 2020 | 1.9698 | 1.9736 | 1.9272 | 1.9710 | 1.9710 | 139,952,774 |
| Dec 01, 2020 | 1.9550 | 1.9900 | 1.9404 | 1.9770 | 1.9770 | 181,361,467 |
| Nov 30, 2020 | 1.9350 | 1.9516 | 1.9124 | 1.9254 | 1.9254 | 149,149,925 |
| Nov 27, 2020 | 1.9212 | 1.9550 | 1.9212 | 1.9446 | 1.9446 | 122,489,030 |
| Nov 26, 2020 | 1.9498 | 1.9500 | 1.9210 | 1.9292 | 1.9292 | 90,618,411 |
| Nov 25, 2020 | 1.9540 | 1.9648 | 1.8950 | 1.9422 | 1.9422 | 187,349,775 |
| Nov 24, 2020 | 1.8910 | 1.9220 | 1.8862 | 1.9160 | 1.9160 | 194,365,001 |
| Nov 23, 2020 | 1.8860 | 1.9184 | 1.8604 | 1.8634 | 1.8634 | 134,749,213 |
| Nov 20, 2020 | 1.8510 | 1.8884 | 1.8464 | 1.8704 | 1.8704 | 124,032,958 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
