Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Intesa Sanpaolo S.p.A. logo
ISP.MI
Intesa Sanpaolo S.p.A.
13:12:14
6.187 €
0.0000 (%0.00)
Previous Close: 6.152
Day Low₺6.125
Day High₺6.206
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ISP.MI: Intesa Sanpaolo S.p.A. Historical Data

1995 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.9343
CLOSE 0.9353

Low

LOW 0.7179

High

HIGH 1.21
DATEOPENHIGHLOWCLOSE
03/24/19951.011.0111.01
03/27/19951.031.041.021.03
03/28/19951.031.031.031.03
03/29/19951.031.031.021.03
03/30/19951.031.031.021.03
03/31/19951.041.041.021.04
04/03/19951.041.041.021.04
04/04/19951.041.041.031.04
04/05/19951.041.051.031.04
04/06/19951.031.051.031.03
04/07/19951.021.041.011.02
04/10/19951.041.041.021.04
04/11/19951.041.041.031.04
04/12/19951.041.061.041.04
04/13/19951.051.061.041.05
04/14/19951.061.061.051.06
04/17/19951.061.061.061.06
04/18/19951.061.061.051.06
04/19/19951.041.061.041.04
04/20/19951.051.051.041.05
04/21/19951.051.051.031.05
04/24/19951.041.051.041.04
04/25/19951.041.041.041.04
04/26/19951.041.041.031.04
04/27/19951.021.040.99661.02
04/28/19950.99661.020.97340.9966
05/01/19950.99660.99660.99660.9966
05/02/19951.031.040.9851.03
05/03/19951.051.061.021.05
05/04/19951.091.111.071.09
05/05/19951.081.11.061.08
05/08/19951.081.091.061.08
05/09/19951.061.081.061.06
05/10/19951.11.11.071.1
05/11/19951.111.111.091.11
05/12/19951.111.111.091.11
05/15/19951.131.141.111.13
05/16/19951.151.151.121.15
05/17/19951.181.191.141.18
05/18/19951.191.211.181.19
05/19/19951.161.181.151.16
05/22/19951.151.161.131.15
05/23/19951.131.131.131.13
05/24/19951.121.141.111.12
05/25/19951.081.121.081.08
05/26/19951.051.091.031.05
05/29/19951.051.061.031.05
05/30/19951.081.081.051.08
05/31/19951.111.121.091.11
06/01/19951.091.111.091.09
06/02/19951.11.11.091.1
06/05/19951.11.111.091.1
06/06/19951.11.111.11.1
06/07/19951.091.11.081.09
06/08/19951.081.091.071.08
06/09/19951.081.081.071.08
06/12/19951.071.091.071.07
06/13/19951.071.071.021.07
06/14/19951.061.081.061.06
06/15/19951.081.11.071.08
06/16/19951.091.091.081.09
06/19/19951.11.11.081.1
06/20/19951.11.11.091.1
06/21/19951.141.141.091.14
06/22/19951.111.141.111.11
06/23/19951.111.121.11.11
06/26/19951.11.11.091.1
06/27/19951.091.11.091.09
06/28/19951.061.11.051.06
06/29/19951.051.061.041.05
06/30/19951.051.051.031.05
07/03/19951.051.061.041.05
07/04/19951.061.061.041.06
07/05/19951.061.071.051.06
07/06/19951.061.071.051.06
07/07/19951.11.11.071.1
07/10/19951.081.11.071.08
07/11/19951.081.081.071.08
07/12/19951.091.091.071.09
07/13/19951.111.111.081.11
07/14/19951.141.141.091.14
07/17/19951.141.141.11.14
07/18/19951.081.121.071.08
07/19/19951.061.071.051.06
07/20/19951.041.061.031.04
07/21/19951.061.061.041.06
07/24/19950.99851.060.9830.9985
07/25/19950.92210.95980.90660.9221
07/26/19950.91340.94240.90180.9134
07/27/19950.90560.9240.90560.9056
07/28/19950.91050.92690.90950.9105
07/31/19950.91050.92690.90950.9105
08/01/19950.91050.91050.91050.9105
08/02/19950.93850.93850.93850.9385
08/03/19950.93560.93950.93460.9356
08/04/19950.93660.94340.93560.9366
08/07/19950.94630.9530.93170.9463
08/08/19950.94820.95590.93460.9482
08/09/19950.94820.95010.93460.9482
08/10/19950.95790.95790.94050.9579
08/11/19950.95590.96460.95010.9559
08/14/19950.95590.95590.95590.9559
08/15/19950.95590.95590.95590.9559
08/16/19950.95790.96560.95790.9579
08/17/19950.96560.96560.9540.9656
08/18/19950.94820.96370.94630.9482
08/21/19950.94430.96370.93080.9443
08/22/19950.94240.94820.93270.9424
08/23/19950.94630.94820.92880.9463
08/24/19950.94630.94630.94630.9463
08/25/19950.91530.93660.90950.9153
08/28/19950.87950.90950.86110.8795
08/29/19950.85240.87370.84760.8524
08/30/19950.84180.86690.84180.8418
08/31/19950.81470.84850.81270.8147
09/01/19950.84180.84180.81270.8418
09/04/19950.84180.85820.83980.8418
09/05/19950.83690.84850.8360.8369
09/06/19950.85140.85530.8350.8514
09/07/19950.86210.86690.84180.8621
09/08/19950.84850.85920.84660.8485
09/11/19950.82720.84850.82240.8272
09/12/19950.83010.84850.81850.8301
09/13/19950.84760.84760.82240.8476
09/14/19950.83210.84560.82820.8321
09/15/19950.84080.84180.81660.8408
09/18/19950.85340.85630.83980.8534
09/19/19950.85140.85430.84950.8514
09/20/19950.85430.85530.85140.8543
09/21/19950.8360.85140.83210.836
09/22/19950.82430.85140.81470.8243
09/25/19950.80020.82240.7740.8002
09/26/19950.82240.83110.80690.8224
09/27/19950.82630.83980.81470.8263
09/28/19950.80020.81270.77980.8002
09/29/19950.81080.81080.75470.8108
10/02/19950.79530.81370.79340.8098
10/03/19950.78760.81660.78760.8166
10/04/19950.79920.81180.79920.8031
10/05/19950.79340.81080.79340.7963
10/06/19950.79050.80310.78660.7973
10/09/19950.79630.80310.78950.7895
10/10/19950.78660.80110.75470.7682
10/11/19950.78180.78180.75860.7808
10/12/19950.79240.79730.77980.7924
10/13/19950.79150.83010.79150.804
10/16/19950.79150.83010.79150.7915
10/17/19950.77690.80980.76630.7837
10/18/19950.78370.80690.78370.7837
10/19/19950.78660.79920.77790.7779
10/20/19950.7740.7750.75660.7682
10/23/19950.74890.76440.71790.7469
10/24/19950.75470.77790.74690.7644
10/25/19950.79340.79340.75760.7595
10/26/19950.75660.79150.75660.774
10/27/19950.76440.77980.75760.7721
10/30/19950.7740.77980.76820.774
10/31/19950.7740.80310.76820.8031
11/01/19950.7740.80310.76820.8031
11/02/19950.81370.83210.81370.8282
11/03/19950.85340.85920.84180.8456
11/06/19950.79730.81270.79050.7953
11/07/19950.79530.79530.79530.7953
11/08/19950.77790.78270.7760.7779
11/09/19950.7740.84660.77210.7827
11/10/19950.7740.7740.75660.7663
11/13/19950.75660.76820.75470.7682
11/14/19950.76240.77790.75470.7644
11/15/19950.77210.77210.75180.7634
11/16/19950.76440.80310.76440.7673
11/17/19950.7760.79150.76820.7847
11/20/19950.79150.79240.78080.7885
11/21/19950.78850.78850.78850.7885
11/22/19950.78180.79240.76050.7856
11/23/19950.77110.78470.77110.7731
11/24/19950.77980.77980.75760.7653
11/27/19950.78370.78370.75470.7547
11/28/19950.76050.76050.76050.7605
11/29/19950.75860.76440.7450.7469
11/30/19950.75470.76440.73530.7644
12/01/19950.7740.7740.74690.7731
12/04/19950.77310.77310.77310.7731
12/05/19950.75760.77020.75080.7634
12/06/19950.76440.77020.75860.7702
12/07/19950.77210.77980.75370.7614
12/08/19950.76140.76140.76140.7614
12/11/19950.78270.78270.78270.7827
12/12/19950.75660.78370.75660.7827
12/13/19950.76920.78370.76920.7818
12/14/19950.76730.81080.76530.7992
12/15/19950.79150.80980.78950.8098
12/18/19950.79430.8050.79340.7992
12/19/19950.79430.83110.79430.8282
12/20/19950.81850.84560.77210.7721
12/21/19950.79340.81850.78560.8031
12/22/19950.8050.82920.79340.8282
12/25/19950.82820.82820.82820.8282
12/26/19950.82820.82820.82820.8282
12/27/19950.82720.82720.81180.8253
12/28/19950.81270.83690.81270.8369
12/29/19950.83210.83690.80020.8369