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

1997 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 1.5047

CLOSE 1.5178

Low

LOW 0.686

High

HIGH 3.2

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1997	0.7063	0.7063	0.7063	0.7063
01/02/1997	0.7034	0.7102	0.7034	0.7063
01/03/1997	0.6986	0.7199	0.687	0.7102
01/06/1997	0.7102	0.7102	0.7102	0.7102
01/07/1997	0.6976	0.7063	0.6966	0.6986
01/08/1997	0.7044	0.7044	0.687	0.6899
01/09/1997	0.686	0.716	0.686	0.716
01/10/1997	0.7334	0.7566	0.7092	0.7411
01/13/1997	0.7353	0.7711	0.7353	0.7675
01/14/1997	0.7721	0.8127	0.7586	0.7883
01/15/1997	0.8031	0.8611	0.7856	0.7924
01/16/1997	0.7614	0.8118	0.7614	0.7909
01/17/1997	0.7943	0.8069	0.7856	0.788
01/20/1997	0.7837	0.8127	0.7837	0.7963
01/21/1997	0.7798	0.804	0.7702	0.7748
01/22/1997	0.7818	0.8127	0.7818	0.811
01/23/1997	0.8127	0.864	0.8031	0.8559
01/24/1997	0.8534	0.8611	0.8147	0.8435
01/27/1997	0.8031	0.8485	0.8031	0.8311
01/28/1997	0.8301	0.834	0.8205	0.8319
01/29/1997	0.8418	0.8418	0.8224	0.8414
01/30/1997	0.8224	0.8514	0.8224	0.8503
01/31/1997	0.8369	0.8708	0.8369	0.8549
02/03/1997	0.8389	0.8863	0.8389	0.8805
02/04/1997	0.8708	0.9076	0.8708	0.9043
02/05/1997	0.8998	0.9327	0.894	0.9283
02/06/1997	0.9288	0.9346	0.8998	0.905
02/07/1997	0.9095	0.9346	0.9095	0.9302
02/10/1997	0.9337	0.9385	0.9095	0.9147
02/11/1997	0.9027	0.9163	0.8998	0.9031
02/12/1997	0.8969	0.9085	0.8611	0.8669
02/13/1997	0.8669	0.8901	0.8321	0.8377
02/14/1997	0.836	0.8495	0.8069	0.8342
02/17/1997	0.8321	0.8514	0.8147	0.8509
02/18/1997	0.8514	0.8698	0.8514	0.8514
02/19/1997	0.8321	0.8688	0.8321	0.8456
02/20/1997	0.8418	0.8611	0.8418	0.8514
02/21/1997	0.8611	0.8708	0.8418	0.8553
02/24/1997	0.8708	0.8708	0.8031	0.8031
02/25/1997	0.8147	0.8447	0.8089	0.8301
02/26/1997	0.8234	0.8408	0.8089	0.8089
02/27/1997	0.8127	0.8311	0.7934	0.7934
02/28/1997	0.7934	0.8592	0.7895	0.8321
03/03/1997	0.8514	0.8514	0.8205	0.836
03/04/1997	0.8224	0.8476	0.8224	0.8408
03/05/1997	0.8331	0.8331	0.8031	0.8127
03/06/1997	0.8156	0.8514	0.8156	0.836
03/07/1997	0.8292	0.8437	0.8292	0.8379
03/10/1997	0.8292	0.8476	0.8263	0.8398
03/11/1997	0.834	0.8476	0.8282	0.836
03/12/1997	0.8234	0.8243	0.8031	0.805
03/13/1997	0.805	0.805	0.7837	0.7895
03/14/1997	0.7837	0.8108	0.7837	0.8108
03/17/1997	0.806	0.806	0.7721	0.774
03/18/1997	0.7711	0.7808	0.7547	0.7721
03/19/1997	0.7576	0.7895	0.7576	0.774
03/20/1997	0.7721	0.7953	0.7711	0.7711
03/21/1997	0.7566	0.774	0.7373	0.7614
03/24/1997	0.746	0.7566	0.7373	0.7373
03/25/1997	0.7402	0.7566	0.7315	0.7353
03/26/1997	0.745	0.745	0.7315	0.7334
03/27/1997	0.7334	0.7392	0.7257	0.7373
03/28/1997	0.7257	0.7431	0.7257	0.7353
03/31/1997	0.7353	0.7353	0.7353	0.7353
04/01/1997	0.7276	0.7547	0.7121	0.7547
04/02/1997	0.7469	0.7547	0.7469	0.7527
04/03/1997	0.7421	0.7489	0.7324	0.7489
04/04/1997	0.7527	0.7527	0.7411	0.745
04/07/1997	0.7469	0.7702	0.7469	0.7702
04/08/1997	0.746	0.7644	0.744	0.7614
04/09/1997	0.7624	0.7711	0.7547	0.7702
04/10/1997	0.7566	0.7566	0.7373	0.746
04/11/1997	0.745	0.7556	0.745	0.7508
04/14/1997	0.7489	0.7547	0.7382	0.7508
04/15/1997	0.7402	0.7779	0.7402	0.7779
04/16/1997	0.7798	0.7953	0.7779	0.7953
04/17/1997	0.7992	0.8534	0.7973	0.8456
04/18/1997	0.8611	0.8785	0.8147	0.8195
04/21/1997	0.8234	0.866	0.8185	0.8263
04/22/1997	0.8263	0.8389	0.8263	0.8292
04/23/1997	0.8253	0.8379	0.8253	0.8321
04/24/1997	0.8127	0.834	0.8127	0.8185
04/25/1997	0.8185	0.8185	0.8185	0.8185
04/28/1997	0.8127	0.836	0.8002	0.8002
04/29/1997	0.7837	0.8127	0.7837	0.805
04/30/1997	0.7905	0.8369	0.7905	0.8292
05/01/1997	0.8292	0.8292	0.8292	0.8292
05/02/1997	0.8234	0.8495	0.8234	0.8476
05/05/1997	0.8476	0.8514	0.8418	0.8476
05/06/1997	0.8437	0.8534	0.8437	0.8534
05/07/1997	0.8514	0.8708	0.8437	0.8708
05/08/1997	0.865	0.8708	0.8572	0.8708
05/09/1997	0.8747	0.8872	0.8708	0.8853
05/12/1997	0.8727	0.8901	0.8688	0.8708
05/13/1997	0.8708	0.8843	0.8708	0.8756
05/14/1997	0.8708	0.8834	0.8679	0.8805
05/15/1997	0.8727	0.8853	0.8418	0.8747
05/16/1997	0.8766	0.8988	0.8582	0.8892
05/19/1997	0.8669	0.8805	0.8418	0.8418
05/20/1997	0.8408	0.8418	0.7943	0.7982
05/21/1997	0.7895	0.8301	0.7895	0.8224
05/22/1997	0.8137	0.8437	0.8137	0.8418
05/23/1997	0.8331	0.8398	0.8205	0.8205
05/26/1997	0.7934	0.8398	0.7934	0.8282
05/27/1997	0.8079	0.8272	0.8069	0.8185
05/28/1997	0.8176	0.8321	0.8147	0.8224
05/29/1997	0.8156	0.8321	0.8137	0.8263
05/30/1997	0.806	0.8243	0.806	0.8079
06/02/1997	0.7992	0.8243	0.7992	0.8234
06/03/1997	0.8185	0.8301	0.8166	0.8301
06/04/1997	0.8176	0.8224	0.8127	0.8214
06/05/1997	0.8176	0.836	0.8108	0.8282
06/06/1997	0.8166	0.836	0.8166	0.8282
06/09/1997	0.8195	0.834	0.8195	0.8321
06/10/1997	0.8166	0.834	0.8166	0.834
06/11/1997	0.8166	0.8843	0.8147	0.8843
06/12/1997	0.8592	0.8708	0.8418	0.8572
06/13/1997	0.8572	0.8863	0.8514	0.8863
06/16/1997	0.8727	0.8737	0.8543	0.8611
06/17/1997	0.8514	0.8901	0.8514	0.865
06/18/1997	0.8592	0.8727	0.8592	0.8698
06/19/1997	0.8708	0.8766	0.8543	0.8611
06/20/1997	0.8611	0.8698	0.8524	0.865
06/23/1997	0.8563	0.863	0.8476	0.8592
06/24/1997	0.8427	0.8843	0.8427	0.8805
06/25/1997	0.8737	0.925	0.8727	0.925
06/26/1997	0.9047	0.9356	0.8988	0.9356
06/27/1997	0.9288	1	0.9288	0.9888
06/30/1997	1.01	1.01	0.9395	0.9482
07/01/1997	0.9424	0.9559	0.9288	0.9559
07/02/1997	0.9724	1.04	0.9724	1.04
07/03/1997	1.03	1.1	1.02	1.1
07/04/1997	1.1	1.14	1.07	1.14
07/07/1997	1.14	1.2	1.11	1.2
07/08/1997	1.17	1.18	1.13	1.15
07/09/1997	1.15	1.23	1.15	1.21
07/10/1997	1.2	1.22	1.17	1.2
07/11/1997	1.16	1.32	1.16	1.28
07/14/1997	1.43	1.43	1.31	1.43
07/15/1997	1.44	1.57	1.43	1.57
07/16/1997	1.57	1.71	1.41	1.55
07/17/1997	1.51	1.66	1.5	1.64
07/18/1997	1.68	1.68	1.61	1.65
07/21/1997	1.6	1.67	1.6	1.67
07/22/1997	1.57	1.64	1.57	1.62
07/23/1997	1.59	1.64	1.59	1.64
07/24/1997	1.62	1.67	1.61	1.65
07/25/1997	1.64	1.78	1.64	1.77
07/28/1997	1.75	1.91	1.74	1.89
07/29/1997	1.87	1.91	1.84	1.87
07/30/1997	1.88	1.92	1.87	1.91
07/31/1997	1.94	2.05	1.92	1.98
08/01/1997	1.91	1.94	1.9	1.91
08/04/1997	1.88	1.89	1.73	1.82
08/05/1997	1.81	1.86	1.8	1.85
08/06/1997	1.76	1.93	1.76	1.93
08/07/1997	1.95	1.97	1.91	1.95
08/08/1997	1.93	1.96	1.93	1.95
08/11/1997	1.9	1.94	1.9	1.93
08/12/1997	1.94	1.95	1.93	1.95
08/13/1997	1.92	1.93	1.86	1.88
08/14/1997	1.87	1.89	1.87	1.88
08/15/1997	1.88	1.88	1.88	1.88
08/18/1997	1.84	1.91	1.84	1.9
08/19/1997	1.9	1.94	1.9	1.94
08/20/1997	1.95	1.97	1.94	1.95
08/21/1997	1.96	2.07	1.96	2.03
08/22/1997	2.02	2.06	1.99	1.99
08/25/1997	1.98	2.01	1.97	1.99
08/26/1997	1.98	1.99	1.95	1.96
08/27/1997	1.94	1.97	1.94	1.96
08/28/1997	1.96	1.98	1.95	1.98
08/29/1997	1.97	2.03	1.96	2.03
09/01/1997	2.02	2.07	2.02	2.05
09/02/1997	2.06	2.06	2.02	2.03
09/03/1997	2.05	2.06	2	2.01
09/04/1997	2	2.01	1.99	1.99
09/05/1997	1.99	2.03	1.99	2.02
09/08/1997	2.01	2.06	2.01	2.05
09/09/1997	2.05	2.12	2.05	2.12
09/10/1997	2.12	2.19	2.12	2.19
09/11/1997	2.17	2.17	2.11	2.13
09/12/1997	2.11	2.16	2.1	2.1
09/15/1997	2.11	2.17	2.1	2.17
09/16/1997	2.14	2.2	2.13	2.19
09/17/1997	2.18	2.24	2.18	2.22
09/18/1997	2.23	2.27	2.18	2.26
09/19/1997	2.26	2.36	2.26	2.33
09/22/1997	2.4	2.43	2.36	2.36
09/23/1997	2.4	2.55	2.35	2.35
09/24/1997	2.31	2.35	2.28	2.31
09/25/1997	2.32	2.32	2.28	2.31
09/26/1997	2.27	2.3	2.26	2.28
09/29/1997	2.25	2.26	2.21	2.22
09/30/1997	2.22	2.35	2.21	2.35
10/01/1997	2.28	2.28	2.17	2.27
10/02/1997	2.24	2.33	2.24	2.31
10/03/1997	2.3	2.42	2.26	2.37
10/06/1997	2.38	2.41	2.28	2.28
10/07/1997	2.29	2.35	2.26	2.3
10/08/1997	2.32	2.34	2.29	2.31
10/09/1997	2.28	2.32	2.19	2.24
10/10/1997	2.26	2.3	2.21	2.3
10/13/1997	2.32	2.39	2.32	2.37
10/14/1997	2.44	2.53	2.43	2.52
10/15/1997	2.49	2.7	2.48	2.65
10/16/1997	2.71	2.78	2.64	2.67
10/17/1997	2.66	2.68	2.56	2.57
10/20/1997	2.57	2.57	2.52	2.53
10/21/1997	2.53	2.55	2.52	2.54
10/22/1997	2.53	2.61	2.53	2.61
10/23/1997	2.56	2.61	2.53	2.6
10/24/1997	2.6	2.62	2.54	2.54
10/27/1997	2.57	2.57	2.47	2.49
10/28/1997	2.26	2.36	2.11	2.36
10/29/1997	2.44	2.49	2.36	2.49
10/30/1997	2.36	2.44	2.26	2.37
10/31/1997	2.37	2.4	2.29	2.29
11/03/1997	2.42	2.42	2.32	2.35
11/04/1997	2.37	2.39	2.3	2.32
11/05/1997	2.36	2.4	2.33	2.4
11/06/1997	2.38	2.38	2.31	2.38
11/07/1997	2.3	2.31	2.26	2.27
11/10/1997	2.24	2.3	2.24	2.28
11/11/1997	2.27	2.3	2.25	2.3
11/12/1997	2.29	2.29	2.21	2.23
11/13/1997	2.21	2.26	2.21	2.25
11/14/1997	2.22	2.29	2.22	2.25
11/17/1997	2.3	2.34	2.3	2.31
11/18/1997	2.32	2.36	2.3	2.36
11/19/1997	2.3	2.36	2.3	2.36
11/20/1997	2.34	2.51	2.34	2.42
11/21/1997	2.49	2.54	2.44	2.44
11/24/1997	2.77	2.82	2.46	2.54
11/25/1997	2.59	2.69	2.56	2.69
11/26/1997	2.73	2.79	2.63	2.64
11/27/1997	2.7	2.7	2.59	2.61
11/28/1997	2.59	2.61	2.54	2.58
12/01/1997	2.58	2.62	2.57	2.6
12/02/1997	2.58	2.61	2.56	2.59
12/03/1997	2.55	2.58	2.51	2.54
12/04/1997	2.53	2.56	2.48	2.49
12/05/1997	2.47	2.55	2.46	2.53
12/08/1997	2.53	2.53	2.53	2.53
12/09/1997	2.5	2.55	2.49	2.53
12/10/1997	2.53	2.6	2.5	2.56
12/11/1997	2.52	2.6	2.52	2.6
12/12/1997	2.58	2.78	2.58	2.67
12/15/1997	2.66	2.75	2.66	2.75
12/16/1997	2.78	2.82	2.76	2.79
12/17/1997	2.79	2.84	2.79	2.82
12/18/1997	2.93	2.95	2.82	2.88
12/19/1997	2.86	2.87	2.78	2.81
12/22/1997	2.75	2.91	2.75	2.9
12/23/1997	2.91	2.93	2.87	2.91
12/24/1997	2.91	2.91	2.91	2.91
12/25/1997	2.91	2.91	2.91	2.91
12/26/1997	2.91	2.91	2.91	2.91
12/29/1997	2.92	3.19	2.92	3.08
12/30/1997	3.12	3.2	3.09	3.09
12/31/1997	3.1	3.14	3.07	3.08

Menu

Create your free account now!

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

1997 Historical Chart

Average

Low

High