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

1996 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.7676

CLOSE 0.7685

Low

LOW 0.5718

High

HIGH 0.9675

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1996	0.8369	0.8369	0.8369	0.8369
01/02/1996	0.8456	0.8476	0.8224	0.8476
01/03/1996	0.8321	0.8495	0.8321	0.8321
01/04/1996	0.8156	0.8456	0.8156	0.8456
01/05/1996	0.8243	0.8398	0.8089	0.8137
01/08/1996	0.8089	0.8166	0.8031	0.8166
01/09/1996	0.8127	0.8205	0.8011	0.8176
01/10/1996	0.804	0.8127	0.7963	0.8108
01/11/1996	0.8002	0.8118	0.7915	0.7943
01/12/1996	0.7934	0.8127	0.7934	0.8127
01/15/1996	0.8108	0.8185	0.8079	0.8098
01/16/1996	0.8166	0.8456	0.8031	0.8456
01/17/1996	0.8456	0.8456	0.8079	0.8079
01/18/1996	0.8708	0.8747	0.8418	0.8611
01/19/1996	0.8708	0.9095	0.8708	0.9095
01/22/1996	0.8834	0.895	0.8611	0.8882
01/23/1996	0.8688	0.8872	0.8563	0.8737
01/24/1996	0.8834	0.9047	0.8737	0.8834
01/25/1996	0.8834	0.895	0.8747	0.8756
01/26/1996	0.8698	0.8708	0.8592	0.8611
01/29/1996	0.866	0.8669	0.8572	0.8611
01/30/1996	0.8708	0.8805	0.865	0.8805
01/31/1996	0.8805	0.9095	0.865	0.9095
02/01/1996	0.9114	0.9385	0.9095	0.9221
02/02/1996	0.923	0.9279	0.9114	0.9172
02/05/1996	0.9211	0.9288	0.9037	0.9201
02/06/1996	0.8998	0.9579	0.8998	0.9327
02/07/1996	0.9385	0.9424	0.924	0.9298
02/08/1996	0.9288	0.9405	0.9288	0.9385
02/09/1996	0.9385	0.9443	0.9327	0.9346
02/12/1996	0.9192	0.9414	0.9192	0.9385
02/13/1996	0.9385	0.9472	0.9288	0.9472
02/14/1996	0.9269	0.9288	0.9153	0.9153
02/15/1996	0.8913	0.9095	0.8805	0.9095
02/16/1996	0.895	0.9047	0.8514	0.8543
02/19/1996	0.8572	0.8611	0.7992	0.8147
02/20/1996	0.8147	0.8147	0.8147	0.8147
02/21/1996	0.806	0.8098	0.7837	0.7837
02/22/1996	0.7837	0.7837	0.7837	0.7837
02/23/1996	0.7934	0.8079	0.7856	0.7953
02/26/1996	0.7934	0.8108	0.7934	0.7982
02/27/1996	0.8022	0.8321	0.7934	0.806
02/28/1996	0.8437	0.864	0.8156	0.8601
02/29/1996	0.863	0.8766	0.834	0.8747
03/01/1996	0.8708	0.8708	0.8447	0.866
03/04/1996	0.8456	0.8688	0.8456	0.8572
03/05/1996	0.8543	0.8766	0.8543	0.8766
03/06/1996	0.8563	0.8669	0.8176	0.8514
03/07/1996	0.8272	0.8611	0.8272	0.8437
03/08/1996	0.8447	0.8447	0.7973	0.805
03/11/1996	0.8031	0.8031	0.7837	0.8022
03/12/1996	0.8166	0.8166	0.7915	0.8011
03/13/1996	0.805	0.8127	0.7856	0.7963
03/14/1996	0.7876	0.836	0.7876	0.8214
03/15/1996	0.8166	0.8166	0.7905	0.804
03/18/1996	0.7982	0.8069	0.7915	0.7982
03/19/1996	0.7876	0.8069	0.7876	0.7943
03/20/1996	0.7934	0.7973	0.7837	0.7963
03/21/1996	0.7943	0.7992	0.7837	0.7943
03/22/1996	0.7876	0.8022	0.7818	0.7837
03/25/1996	0.7779	0.8002	0.7779	0.7953
03/26/1996	0.7895	0.7934	0.7779	0.7779
03/27/1996	0.7789	0.7876	0.774	0.7866
03/28/1996	0.775	0.7973	0.7556	0.7673
03/29/1996	0.774	0.8011	0.7653	0.8011
04/01/1996	0.8031	0.8031	0.7779	0.7973
04/02/1996	0.7934	0.8031	0.7856	0.8022
04/03/1996	0.7973	0.8108	0.7963	0.8108
04/04/1996	0.7837	0.8166	0.7837	0.8127
04/05/1996	0.8166	0.8166	0.7982	0.8002
04/08/1996	0.8002	0.8002	0.8002	0.8002
04/09/1996	0.7934	0.8301	0.7934	0.8176
04/10/1996	0.8311	0.8321	0.8127	0.8205
04/11/1996	0.8224	0.8331	0.8079	0.8089
04/12/1996	0.8205	0.8301	0.8031	0.8156
04/15/1996	0.8282	0.8418	0.8282	0.8292
04/16/1996	0.8282	0.8495	0.8272	0.8495
04/17/1996	0.8495	0.8563	0.8263	0.8563
04/18/1996	0.8272	0.8543	0.8243	0.8524
04/19/1996	0.8698	0.8698	0.8321	0.8572
04/22/1996	0.8727	0.9172	0.8708	0.8824
04/23/1996	0.8998	0.9134	0.8776	0.8998
04/24/1996	0.8882	0.9095	0.8708	0.8824
04/25/1996	0.8824	0.8824	0.8824	0.8824
04/26/1996	0.9056	0.9056	0.8834	0.9037
04/29/1996	0.8843	0.9018	0.8843	0.894
04/30/1996	0.9027	0.9134	0.8843	0.9134
05/01/1996	0.9134	0.9134	0.9134	0.9134
05/02/1996	0.8998	0.9675	0.8998	0.9675
05/03/1996	0.9298	0.9579	0.924	0.9579
05/06/1996	0.9298	0.9424	0.9192	0.9317
05/07/1996	0.9453	0.9482	0.9211	0.9211
05/08/1996	0.9201	0.9288	0.9056	0.9124
05/09/1996	0.9027	0.9288	0.9027	0.9288
05/10/1996	0.9269	0.9288	0.9095	0.9279
05/13/1996	0.9124	0.9288	0.9124	0.9288
05/14/1996	0.9482	0.9482	0.9211	0.9385
05/15/1996	0.9279	0.9288	0.9037	0.9037
05/16/1996	0.9018	0.9163	0.8969	0.8969
05/17/1996	0.8998	0.9288	0.8901	0.9259
05/20/1996	0.8969	0.9037	0.8853	0.894
05/21/1996	0.8892	0.9269	0.8892	0.9269
05/22/1996	0.9192	0.9192	0.8901	0.8913
05/23/1996	0.893	0.9095	0.893	0.9027
05/24/1996	0.895	0.8998	0.8747	0.8747
05/27/1996	0.8718	0.9095	0.865	0.8747
05/28/1996	0.8776	0.8814	0.8514	0.8679
05/29/1996	0.836	0.8698	0.836	0.8447
05/30/1996	0.8505	0.8505	0.8069	0.8069
05/31/1996	0.8069	0.8398	0.8069	0.8398
06/03/1996	0.8282	0.8301	0.774	0.8118
06/04/1996	0.7943	0.8263	0.7943	0.8263
06/05/1996	0.8243	0.8379	0.8127	0.8379
06/06/1996	0.8127	0.8408	0.8127	0.8282
06/07/1996	0.835	0.836	0.8127	0.8253
06/10/1996	0.836	0.836	0.8137	0.8185
06/11/1996	0.8282	0.8282	0.7934	0.7982
06/12/1996	0.7992	0.8108	0.7934	0.7934
06/13/1996	0.7934	0.805	0.7856	0.7915
06/14/1996	0.7905	0.7934	0.7847	0.7866
06/17/1996	0.7856	0.7934	0.7818	0.7934
06/18/1996	0.8022	0.8089	0.7943	0.7953
06/19/1996	0.8176	0.8282	0.7847	0.7847
06/20/1996	0.8089	0.8127	0.7856	0.7953
06/21/1996	0.7876	0.8369	0.776	0.7856
06/24/1996	0.7818	0.805	0.774	0.7827
06/25/1996	0.7789	0.7992	0.7779	0.7905
06/26/1996	0.7866	0.8108	0.7808	0.7818
06/27/1996	0.7808	0.8022	0.7789	0.8022
06/28/1996	0.7934	0.8214	0.7885	0.7963
07/01/1996	0.8398	0.8398	0.7973	0.7973
07/02/1996	0.7934	0.8098	0.7856	0.7856
07/03/1996	0.7798	0.8089	0.7798	0.8089
07/04/1996	0.7953	0.8205	0.7924	0.805
07/05/1996	0.8031	0.8127	0.7856	0.7866
07/08/1996	0.7856	0.8108	0.7837	0.806
07/09/1996	0.8089	0.8089	0.7895	0.8089
07/10/1996	0.8011	0.8069	0.7934	0.806
07/11/1996	0.7973	0.8214	0.7973	0.8214
07/12/1996	0.8156	0.8224	0.804	0.806
07/15/1996	0.8089	0.8089	0.7837	0.7837
07/16/1996	0.7866	0.7866	0.745	0.745
07/17/1996	0.7663	0.7915	0.7624	0.7624
07/18/1996	0.7663	0.7721	0.7566	0.7721
07/19/1996	0.7721	0.776	0.7431	0.7479
07/22/1996	0.7644	0.7711	0.7411	0.7537
07/23/1996	0.7527	0.7682	0.7498	0.7614
07/24/1996	0.7789	0.7789	0.7295	0.7353
07/25/1996	0.7353	0.7556	0.7257	0.7353
07/26/1996	0.7353	0.745	0.716	0.7257
07/29/1996	0.7421	0.7421	0.716	0.716
07/30/1996	0.7257	0.7353	0.687	0.7179
07/31/1996	0.6976	0.7344	0.6966	0.7257
08/01/1996	0.7353	0.7363	0.7063	0.7102
08/02/1996	0.7276	0.7363	0.7276	0.7334
08/05/1996	0.7382	0.7431	0.7324	0.7353
08/06/1996	0.7363	0.7489	0.7276	0.7479
08/07/1996	0.7469	0.7469	0.7257	0.745
08/08/1996	0.7411	0.7537	0.7411	0.7518
08/09/1996	0.7527	0.7527	0.7353	0.7353
08/12/1996	0.745	0.745	0.7218	0.7353
08/13/1996	0.7353	0.7353	0.7121	0.7121
08/14/1996	0.7121	0.7344	0.7063	0.7344
08/15/1996	0.7344	0.7344	0.7344	0.7344
08/16/1996	0.7373	0.7431	0.7353	0.7382
08/19/1996	0.7218	0.7373	0.7082	0.715
08/20/1996	0.7015	0.7353	0.7015	0.7247
08/21/1996	0.7179	0.7324	0.7179	0.7237
08/22/1996	0.7111	0.7189	0.7034	0.7111
08/23/1996	0.7082	0.7199	0.7005	0.7199
08/26/1996	0.716	0.716	0.6986	0.7082
08/27/1996	0.7015	0.7053	0.6899	0.6947
08/28/1996	0.687	0.687	0.6695	0.6715
08/29/1996	0.6763	0.6773	0.6541	0.6608
08/30/1996	0.6579	0.6686	0.6444	0.6482
09/02/1996	0.6386	0.6482	0.625	0.6386
09/03/1996	0.6241	0.6299	0.6154	0.6231
09/04/1996	0.6221	0.6482	0.6221	0.6328
09/05/1996	0.627	0.6531	0.6192	0.625
09/06/1996	0.6482	0.6482	0.6289	0.6434
09/09/1996	0.6521	0.687	0.6444	0.6821
09/10/1996	0.6831	0.7024	0.6831	0.7024
09/11/1996	0.7063	0.7082	0.6773	0.6773
09/12/1996	0.6705	0.6899	0.6705	0.6744
09/13/1996	0.6966	0.7208	0.6947	0.7208
09/16/1996	0.716	0.7353	0.7015	0.716
09/17/1996	0.7247	0.7334	0.7024	0.716
09/18/1996	0.6618	0.716	0.6618	0.6879
09/19/1996	0.687	0.6966	0.6695	0.6753
09/20/1996	0.6637	0.6821	0.6618	0.6676
09/23/1996	0.6676	0.6676	0.6676	0.6676
09/24/1996	0.6599	0.6647	0.626	0.6366
09/25/1996	0.6095	0.6366	0.6095	0.6366
09/26/1996	0.6415	0.6482	0.625	0.625
09/27/1996	0.6415	0.6482	0.6405	0.6482
09/30/1996	0.6599	0.6676	0.6454	0.656
10/01/1996	0.6531	0.6618	0.6473	0.6589
10/02/1996	0.655	0.655	0.6386	0.6424
10/03/1996	0.6531	0.6579	0.6482	0.6482
10/04/1996	0.6531	0.657	0.6376	0.6424
10/07/1996	0.6337	0.6415	0.6289	0.6357
10/08/1996	0.6337	0.6395	0.6231	0.6308
10/09/1996	0.6241	0.6463	0.6241	0.6328
10/10/1996	0.6289	0.6308	0.6095	0.6095
10/11/1996	0.6115	0.6289	0.6115	0.6163
10/14/1996	0.6241	0.6241	0.6076	0.6134
10/15/1996	0.6105	0.6173	0.596	0.6086
10/16/1996	0.5999	0.6134	0.5805	0.5883
10/17/1996	0.5767	0.5941	0.5718	0.5921
10/18/1996	0.5931	0.6095	0.5921	0.6076
10/21/1996	0.6105	0.6144	0.5912	0.595
10/22/1996	0.5941	0.6037	0.5941	0.597
10/23/1996	0.5902	0.6057	0.5902	0.5979
10/24/1996	0.6047	0.6154	0.6008	0.6066
10/25/1996	0.6066	0.6366	0.6057	0.6347
10/28/1996	0.626	0.626	0.6125	0.6134
10/29/1996	0.6047	0.6105	0.5999	0.6037
10/30/1996	0.5999	0.6095	0.5921	0.5921
10/31/1996	0.5999	0.6134	0.5902	0.5902
11/01/1996	0.5902	0.5902	0.5902	0.5902
11/04/1996	0.5999	0.6231	0.5999	0.6212
11/05/1996	0.6086	0.625	0.6086	0.625
11/06/1996	0.6241	0.6366	0.6192	0.6366
11/07/1996	0.6308	0.6347	0.6163	0.6347
11/08/1996	0.6289	0.6347	0.627	0.6299
11/11/1996	0.6134	0.6289	0.6134	0.6221
11/12/1996	0.6115	0.627	0.6115	0.6231
11/13/1996	0.6599	0.6657	0.6415	0.6541
11/14/1996	0.6482	0.6657	0.6482	0.6657
11/15/1996	0.6637	0.6676	0.6541	0.6541
11/18/1996	0.6773	0.6889	0.6676	0.6773
11/19/1996	0.6773	0.6908	0.6686	0.6889
11/20/1996	0.6957	0.7015	0.685	0.6908
11/21/1996	0.6976	0.6986	0.6831	0.6957
11/22/1996	0.6966	0.6966	0.6676	0.6715
11/25/1996	0.687	0.6957	0.6753	0.685
11/26/1996	0.687	0.6889	0.6579	0.6579
11/27/1996	0.6628	0.6695	0.6512	0.6521
11/28/1996	0.6512	0.6512	0.6386	0.6482
11/29/1996	0.6502	0.6686	0.6502	0.6521
12/02/1996	0.6695	0.6753	0.6579	0.6753
12/03/1996	0.6676	0.6957	0.6676	0.6918
12/04/1996	0.6937	0.6966	0.6879	0.6908
12/05/1996	0.6831	0.714	0.6831	0.7102
12/06/1996	0.7121	0.716	0.6966	0.7063
12/09/1996	0.714	0.714	0.7015	0.7063
12/10/1996	0.7092	0.7315	0.7082	0.7218
12/11/1996	0.7199	0.7199	0.7073	0.716
12/12/1996	0.7044	0.716	0.7024	0.7044
12/13/1996	0.6947	0.7218	0.6947	0.7218
12/16/1996	0.7121	0.744	0.7024	0.744
12/17/1996	0.7411	0.745	0.7315	0.7363
12/18/1996	0.7373	0.7373	0.7257	0.7257
12/19/1996	0.7237	0.7334	0.7228	0.7334
12/20/1996	0.7353	0.7353	0.7169	0.7257
12/23/1996	0.7228	0.7276	0.716	0.7228
12/24/1996	0.7228	0.7228	0.7228	0.7228
12/25/1996	0.7228	0.7228	0.7228	0.7228
12/26/1996	0.7228	0.7228	0.7228	0.7228
12/27/1996	0.7237	0.7276	0.7102	0.7276
12/30/1996	0.715	0.7237	0.7044	0.7179
12/31/1996	0.7024	0.7257	0.7024	0.7063

Menu

Create your free account now!

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

1996 Historical Chart

Average

Low

High