U.S. markets open in 4 hours 56 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20212.27752.29252.27402.28552.285514,434,385
Apr 15, 20212.28302.29652.27052.27502.275067,549,197
Apr 14, 20212.27002.29002.26202.28102.281062,902,420
Apr 13, 20212.26702.29752.25652.27402.274072,902,211
Apr 12, 20212.24952.26902.23052.26052.260553,202,736
Apr 09, 20212.26752.27602.23852.25352.253564,674,105
Apr 08, 20212.30702.32452.25552.26302.263097,993,978
Apr 07, 20212.29902.31152.27752.30052.300568,544,001
Apr 06, 20212.32402.32852.29552.30302.303093,212,545
Apr 01, 20212.32002.32102.30902.31802.318045,900,385
Mar 31, 20212.32602.33502.30402.31052.310574,090,748
Mar 30, 20212.29602.34302.29402.32352.323593,292,845
Mar 29, 20212.29052.30402.27802.28602.286062,197,968
Mar 26, 20212.30502.31802.28852.29752.297566,753,359
Mar 25, 20212.29502.30002.26802.29452.294575,903,228
Mar 24, 20212.26702.30252.25352.29552.295583,143,926
Mar 23, 20212.28602.29252.26652.28902.289085,263,128
Mar 22, 20212.29552.32752.28602.29852.298580,282,586
Mar 19, 20212.30252.35152.29552.31402.3140185,205,153
Mar 18, 20212.34202.35402.33102.34902.3490127,305,992
Mar 17, 20212.29902.33202.29602.31502.3150125,777,219
Mar 16, 20212.27302.29952.27002.29402.2940133,215,619
Mar 15, 20212.28052.30402.25102.26502.265097,473,419
Mar 12, 20212.27402.28402.26502.28052.280586,509,649
Mar 11, 20212.27852.29452.24202.26652.2665129,883,931
Mar 10, 20212.26202.28152.25702.27402.274099,199,260
Mar 09, 20212.27302.28702.24502.26952.2695127,355,533
Mar 08, 20212.21552.28102.20852.26802.2680183,260,416
Mar 05, 20212.18102.23702.15852.19452.1945156,204,277
Mar 04, 20212.19102.20052.16952.19202.192099,498,924
Mar 03, 20212.16652.20552.16602.20302.2030165,022,674
Mar 02, 20212.15302.17102.15152.15452.154591,366,774
Mar 01, 20212.15652.16802.14602.16002.1600107,371,755
Feb 26, 20212.11052.14552.10302.13402.1340126,272,077
Feb 25, 20212.14202.18152.14202.15202.1520173,565,516
Feb 24, 20212.10552.13902.10002.12752.1275116,661,586
Feb 23, 20212.10702.11902.07452.11202.1120111,519,517
Feb 22, 20212.10002.10852.08102.10002.100077,500,902
Feb 19, 20212.08852.12102.07902.10852.1085127,889,187
Feb 18, 20212.08702.10302.06102.08002.080091,104,219
Feb 17, 20212.10552.11702.08152.09602.0960112,830,764
Feb 16, 20212.12002.12502.08652.11252.112590,023,354
Feb 15, 20212.12902.13402.11102.11752.1175121,949,112
Feb 12, 20212.08502.09602.06052.09602.096093,475,043
Feb 11, 20212.08002.09602.07002.08652.0865109,116,541
Feb 10, 20212.09952.10452.07452.08002.0800109,587,009
Feb 09, 20212.10002.10252.06552.08702.0870111,885,967
Feb 08, 20212.10002.13602.09002.09002.0900207,752,994
Feb 05, 20212.03502.09552.02402.06102.0610271,387,397
Feb 04, 20211.96442.03801.94022.00852.0085208,148,447
Feb 03, 20212.00002.01151.93721.95121.9512284,805,919
Feb 02, 20211.83001.88561.83001.87101.8710111,577,562
Feb 01, 20211.82201.84201.81041.82201.822085,626,417
Jan 29, 20211.80401.82461.78641.80521.8052114,407,663
Jan 28, 20211.78721.84201.78181.83361.8336112,474,022
Jan 27, 20211.83401.84181.78301.80761.8076117,536,076
Jan 26, 20211.82001.84981.80501.83961.839697,547,299
Jan 25, 20211.89441.89681.81641.82321.8232107,676,051
Jan 22, 20211.89161.90521.85501.88421.8842108,164,424
Jan 21, 20211.93401.93901.90581.91721.917282,073,015
Jan 20, 20211.91801.93401.91321.92641.926470,031,580
Jan 19, 20211.92441.93081.90381.91041.910470,624,807
Jan 18, 20211.89361.92761.88841.91721.917258,589,324
Jan 15, 20211.91301.94601.88601.90201.9020109,717,434
Jan 14, 20211.92021.93841.89901.91501.9150100,024,989
Jan 13, 20211.92861.93501.90381.92921.929273,053,957
Jan 12, 20211.95001.95161.92701.93821.938286,415,439
Jan 11, 20211.94361.96641.91661.94281.942879,562,489
Jan 08, 20211.98001.98881.94441.95501.955099,293,459
Jan 07, 20211.97941.98001.94321.96801.9680111,016,785
Jan 06, 20211.91001.97581.90481.94821.9482180,135,138
Jan 05, 20211.88301.89801.87001.88441.8844107,336,916
Jan 04, 20211.92001.92841.87681.90521.905297,808,522
Dec 30, 20201.93001.93001.91261.91261.912644,767,538
Dec 29, 20201.93501.93701.90921.91981.919854,797,247
Dec 28, 20201.94001.95561.91781.92241.922464,994,533
Dec 23, 20201.88921.92061.87621.91301.913083,841,658
Dec 22, 20201.88001.90341.87481.88121.881272,374,137
Dec 21, 20201.89401.90001.83641.86761.8676167,425,912
Dec 18, 20201.93121.96761.92821.93521.9352209,180,263
Dec 17, 20201.94621.95601.93281.94441.9444105,481,938
Dec 16, 20201.95201.98141.92001.94301.9430152,874,195
Dec 15, 20201.93361.97501.92601.97501.9750106,282,966
Dec 14, 20201.96021.98861.93921.93921.9392115,933,387
Dec 11, 20201.96081.96981.91401.93581.9358109,870,005
Dec 10, 20201.98402.00001.93501.96081.9608135,112,365
Dec 09, 20201.98742.00301.97421.97601.9760115,470,755
Dec 08, 20201.95901.98061.95721.96901.969063,430,700
Dec 07, 20201.98201.98481.95401.97121.9712111,289,747
Dec 04, 20201.98802.02701.98241.99061.9906172,492,636
Dec 03, 20201.96021.98901.94841.98621.9862133,461,005
Dec 02, 20201.96981.97361.92721.97101.9710139,952,774
Dec 01, 20201.95501.99001.94041.97701.9770181,361,467
Nov 30, 20201.93501.95161.91241.92541.9254149,149,925
Nov 27, 20201.92121.95501.92121.94461.9446122,489,030
Nov 26, 20201.94981.95001.92101.92921.929290,618,411
Nov 25, 20201.95401.96481.89501.94221.9422187,349,775
Nov 24, 20201.89101.92201.88621.91601.9160194,365,001
Nov 23, 20201.88601.91841.86041.86341.8634134,749,213
Nov 20, 20201.85101.88841.84641.87041.8704124,032,958
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...