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

1999 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 4.2226

CLOSE 4.2147

Low

LOW 3.43

High

HIGH 5.33

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1999	4.51	4.51	4.51	4.51
01/04/1999	4.72	4.96	4.49	4.81
01/05/1999	4.89	4.96	4.76	4.92
01/06/1999	4.71	4.71	4.71	4.71
01/07/1999	5.01	5.03	4.83	4.84
01/08/1999	4.75	4.96	4.74	4.95
01/11/1999	4.88	4.96	4.83	4.87
01/12/1999	4.84	4.84	4.5	4.57
01/13/1999	4.48	4.48	4.14	4.47
01/14/1999	4.54	4.6	4.23	4.6
01/15/1999	4.32	4.61	4.27	4.55
01/18/1999	4.64	4.64	4.46	4.57
01/19/1999	4.46	4.61	4.41	4.46
01/20/1999	4.56	4.56	4.39	4.41
01/21/1999	4.45	4.5	4.28	4.36
01/22/1999	4.24	4.39	4.15	4.26
01/25/1999	4.24	4.29	4.15	4.21
01/26/1999	4.27	4.3	3.98	4.05
01/27/1999	4.13	4.17	3.97	4.02
01/28/1999	3.95	4.23	3.91	4.14
01/29/1999	4.23	4.29	4.1	4.14
02/01/1999	4.27	4.35	4.2	4.35
02/02/1999	4.3	4.33	4.18	4.19
02/03/1999	4.2	4.31	4.13	4.2
02/04/1999	4.23	4.3	4.05	4.11
02/05/1999	4.08	4.08	3.94	4.05
02/08/1999	4.05	4.13	3.81	3.88
02/09/1999	3.91	3.98	3.75	3.77
02/10/1999	3.78	3.9	3.69	3.8
02/11/1999	3.94	4.13	3.87	4.13
02/12/1999	4.21	4.3	4.16	4.24
02/15/1999	4.21	4.6	4.18	4.6
02/16/1999	4.5	4.5	4.28	4.28
02/17/1999	4.32	4.45	4.18	4.33
02/18/1999	4.44	4.52	4.27	4.47
02/19/1999	4.5	4.5	4.38	4.41
02/22/1999	4.44	4.69	4.34	4.69
02/23/1999	4.61	4.64	4.49	4.58
02/24/1999	4.52	4.68	4.51	4.68
02/25/1999	4.55	4.66	4.53	4.65
02/26/1999	4.52	4.62	4.5	4.62
03/01/1999	4.58	4.58	4.44	4.56
03/02/1999	4.47	4.55	4.41	4.48
03/03/1999	4.46	4.55	4.41	4.41
03/04/1999	4.39	4.56	4.35	4.5
03/05/1999	4.55	4.71	4.46	4.67
03/08/1999	4.64	4.68	4.57	4.65
03/09/1999	4.63	4.78	4.63	4.78
03/10/1999	4.78	4.97	4.72	4.95
03/11/1999	4.96	4.98	4.87	4.89
03/12/1999	4.89	4.95	4.73	4.75
03/15/1999	4.74	4.92	4.73	4.86
03/16/1999	4.88	4.98	4.84	4.95
03/17/1999	4.92	5.07	4.89	5.05
03/18/1999	4.94	5.07	4.91	5
03/19/1999	5.09	5.21	5.06	5.07
03/22/1999	5.33	5.33	4.78	4.78
03/23/1999	5.07	5.1	4.78	4.89
03/24/1999	4.76	4.88	4.73	4.83
03/25/1999	4.79	4.99	4.73	4.91
03/26/1999	4.95	4.99	4.72	4.75
03/29/1999	4.83	4.96	4.8	4.94
03/30/1999	4.99	4.99	4.87	4.96
03/31/1999	4.97	5.05	4.96	5.02
04/01/1999	4.93	5.06	4.92	5.02
04/02/1999	4.81	4.81	4.81	4.81
04/05/1999	4.81	4.81	4.81	4.81
04/06/1999	5.1	5.19	5.07	5.17
04/07/1999	5.19	5.2	5.07	5.2
04/08/1999	5.19	5.21	5.09	5.19
04/09/1999	5.19	5.26	5.06	5.15
04/12/1999	5.08	5.18	4.97	5.15
04/13/1999	5.16	5.19	5.04	5.19
04/14/1999	5.1	5.18	5.09	5.18
04/15/1999	5.15	5.2	5.11	5.2
04/16/1999	5.21	5.21	5	5.03
04/19/1999	5.07	5.15	5.04	5.11
04/20/1999	5.1	5.24	5.03	5.07
04/21/1999	5.06	5.19	5	5
04/22/1999	5.1	5.1	4.94	4.99
04/23/1999	4.99	5.02	4.92	4.98
04/26/1999	4.96	5.01	4.83	4.88
04/27/1999	4.89	4.93	4.86	4.9
04/28/1999	4.89	4.92	4.78	4.81
04/29/1999	4.78	4.81	4.68	4.68
04/30/1999	4.65	4.7	4.56	4.63
05/03/1999	4.69	4.79	4.68	4.71
05/04/1999	4.78	4.83	4.72	4.77
05/05/1999	4.76	4.85	4.76	4.83
05/06/1999	4.87	4.92	4.84	4.9
05/07/1999	4.89	4.98	4.84	4.95
05/10/1999	4.92	4.92	4.73	4.8
05/11/1999	4.8	4.8	4.63	4.66
05/12/1999	4.66	4.68	4.57	4.61
05/13/1999	4.57	4.61	4.45	4.54
05/14/1999	4.5	4.56	4.39	4.39
05/17/1999	4.38	4.39	4.26	4.34
05/18/1999	4.36	4.46	4.26	4.43
05/19/1999	4.45	4.56	4.38	4.51
05/20/1999	4.5	4.58	4.39	4.45
05/21/1999	4.42	4.54	4.36	4.53
05/24/1999	4.58	4.58	4.46	4.48
05/25/1999	4.46	4.49	4.38	4.4
05/26/1999	4.42	4.43	4.3	4.34
05/27/1999	4.37	4.45	4.36	4.44
05/28/1999	4.4	4.55	4.35	4.52
05/31/1999	4.52	4.59	4.49	4.56
06/01/1999	4.59	4.59	4.38	4.44
06/02/1999	4.45	4.54	4.43	4.54
06/03/1999	4.53	4.6	4.5	4.52
06/04/1999	4.57	4.57	4.45	4.48
06/07/1999	4.45	4.54	4.42	4.54
06/08/1999	4.52	4.61	4.49	4.6
06/09/1999	4.58	4.67	4.55	4.62
06/10/1999	4.63	4.7	4.59	4.6
06/11/1999	4.57	4.57	4.49	4.52
06/14/1999	4.47	4.59	4.36	4.42
06/15/1999	4.44	4.44	4.31	4.32
06/16/1999	4.36	4.45	4.32	4.41
06/17/1999	4.44	4.49	4.36	4.49
06/18/1999	4.41	4.54	4.36	4.38
06/21/1999	4.41	4.44	4.36	4.36
06/22/1999	4.36	4.42	4.31	4.34
06/23/1999	4.32	4.39	4.29	4.3
06/24/1999	4.36	4.41	4.31	4.38
06/25/1999	4.36	4.54	4.33	4.54
06/28/1999	4.55	4.55	4.4	4.48
06/29/1999	4.49	4.51	4.34	4.46
06/30/1999	4.38	4.43	4.29	4.32
07/01/1999	4.28	4.4	4.22	4.39
07/02/1999	4.32	4.36	4.23	4.29
07/05/1999	4.31	4.34	4.24	4.26
07/06/1999	4.25	4.29	4.22	4.29
07/07/1999	4.31	4.33	4.23	4.29
07/08/1999	4.33	4.33	4.22	4.22
07/09/1999	4.25	4.29	4.22	4.24
07/12/1999	4.29	4.29	4.19	4.22
07/13/1999	4.18	4.22	4.09	4.11
07/14/1999	4.12	4.14	4.1	4.13
07/15/1999	4.14	4.14	4.05	4.11
07/16/1999	4.09	4.19	4.04	4.13
07/19/1999	4.15	4.23	4.12	4.19
07/20/1999	4.17	4.17	4.04	4.11
07/21/1999	4.04	4.08	3.9	3.96
07/22/1999	4.01	4.01	3.86	3.93
07/23/1999	3.87	3.98	3.85	3.89
07/26/1999	3.86	3.87	3.72	3.8
07/27/1999	3.74	3.83	3.69	3.73
07/28/1999	3.79	3.79	3.54	3.63
07/29/1999	3.6	3.65	3.44	3.47
07/30/1999	3.46	3.58	3.43	3.52
08/02/1999	3.56	3.73	3.48	3.67
08/03/1999	3.7	3.79	3.64	3.73
08/04/1999	3.75	3.8	3.63	3.63
08/05/1999	3.66	3.68	3.52	3.6
08/06/1999	3.61	3.65	3.52	3.57
08/09/1999	3.57	3.7	3.56	3.65
08/10/1999	3.62	3.65	3.48	3.5
08/11/1999	3.58	3.66	3.54	3.6
08/12/1999	3.71	3.73	3.63	3.73
08/13/1999	3.65	3.75	3.62	3.75
08/16/1999	3.78	3.85	3.69	3.85
08/17/1999	3.83	3.92	3.8	3.86
08/18/1999	3.95	3.97	3.76	3.8
08/19/1999	3.74	3.82	3.72	3.72
08/20/1999	3.77	3.86	3.74	3.78
08/23/1999	3.8	3.89	3.76	3.85
08/24/1999	3.87	3.87	3.77	3.8
08/25/1999	3.82	3.87	3.78	3.84
08/26/1999	3.88	3.91	3.82	3.9
08/27/1999	3.87	3.91	3.85	3.9
08/30/1999	3.86	3.89	3.83	3.86
08/31/1999	3.77	3.79	3.7	3.71
09/01/1999	3.75	3.77	3.68	3.72
09/02/1999	3.73	3.73	3.61	3.63
09/03/1999	3.66	3.77	3.63	3.75
09/06/1999	3.77	3.77	3.72	3.73
09/07/1999	3.74	3.76	3.67	3.71
09/08/1999	3.7	3.87	3.67	3.87
09/09/1999	3.87	3.98	3.85	3.97
09/10/1999	3.98	4	3.88	4
09/13/1999	4	4	3.92	3.97
09/14/1999	3.99	4.11	3.98	4.02
09/15/1999	4.01	4.06	3.96	3.99
09/16/1999	3.98	3.99	3.9	3.98
09/17/1999	4.03	4.03	3.96	4
09/20/1999	4.07	4.07	3.96	3.97
09/21/1999	3.94	4.02	3.91	3.97
09/22/1999	3.9	3.92	3.83	3.86
09/23/1999	3.86	3.94	3.86	3.93
09/24/1999	3.87	3.89	3.8	3.82
09/27/1999	3.83	3.86	3.81	3.84
09/28/1999	3.84	3.85	3.77	3.82
09/29/1999	3.81	3.86	3.74	3.76
09/30/1999	3.76	3.76	3.64	3.64
10/01/1999	3.75	3.76	3.7	3.71
10/04/1999	3.73	3.73	3.68	3.7
10/05/1999	3.7	3.79	3.67	3.75
10/06/1999	3.76	3.83	3.73	3.8
10/07/1999	3.83	3.94	3.8	3.89
10/08/1999	3.89	3.9	3.76	3.8
10/11/1999	3.82	3.85	3.73	3.73
10/12/1999	3.74	3.74	3.63	3.66
10/13/1999	3.66	3.77	3.63	3.75
10/14/1999	3.73	3.77	3.63	3.7
10/15/1999	3.66	3.73	3.46	3.73
10/18/1999	3.65	3.69	3.53	3.57
10/19/1999	3.58	3.68	3.55	3.66
10/20/1999	3.67	3.72	3.61	3.69
10/21/1999	3.68	3.68	3.59	3.65
10/22/1999	3.63	3.71	3.61	3.66
10/25/1999	3.7	3.7	3.55	3.55
10/26/1999	3.59	3.61	3.52	3.52
10/27/1999	3.55	3.6	3.48	3.59
10/28/1999	3.58	3.65	3.53	3.6
10/29/1999	3.64	3.78	3.63	3.76
11/01/1999	3.61	3.61	3.61	3.61
11/02/1999	3.73	3.75	3.67	3.68
11/03/1999	3.66	3.72	3.66	3.7
11/04/1999	3.73	3.85	3.7	3.84
11/05/1999	3.79	3.88	3.76	3.86
11/08/1999	3.85	3.93	3.78	3.88
11/09/1999	3.91	3.95	3.86	3.88
11/10/1999	3.88	3.98	3.86	3.89
11/11/1999	3.92	3.92	3.8	3.85
11/12/1999	3.85	3.85	3.72	3.81
11/15/1999	3.83	3.86	3.78	3.81
11/16/1999	3.84	3.92	3.81	3.89
11/17/1999	3.89	3.95	3.88	3.92
11/18/1999	3.9	4	3.9	3.99
11/19/1999	4.02	4.14	3.98	4.04
11/22/1999	4.02	4.07	3.86	3.87
11/23/1999	3.87	3.92	3.85	3.86
11/24/1999	3.86	3.88	3.77	3.87
11/25/1999	3.86	3.95	3.85	3.87
11/26/1999	3.87	3.89	3.79	3.8
11/29/1999	3.79	3.87	3.78	3.78
11/30/1999	3.82	3.93	3.74	3.93
12/01/1999	3.91	3.95	3.79	3.86
12/02/1999	3.91	3.91	3.83	3.89
12/03/1999	3.85	3.93	3.79	3.84
12/06/1999	3.83	3.87	3.78	3.86
12/07/1999	3.81	3.86	3.73	3.74
12/08/1999	3.78	3.79	3.65	3.71
12/09/1999	3.72	3.84	3.59	3.8
12/10/1999	3.84	3.86	3.74	3.74
12/13/1999	3.76	3.8	3.73	3.75
12/14/1999	3.8	3.86	3.74	3.74
12/15/1999	3.78	3.8	3.73	3.76
12/16/1999	3.77	3.78	3.71	3.71
12/17/1999	3.69	3.76	3.68	3.71
12/20/1999	3.89	3.89	3.71	3.71
12/21/1999	3.73	3.73	3.61	3.61
12/22/1999	3.69	3.71	3.59	3.6
12/23/1999	3.66	3.73	3.61	3.63
12/24/1999	3.48	3.48	3.48	3.48
12/27/1999	3.66	3.7	3.59	3.6
12/28/1999	3.64	3.87	3.59	3.84
12/29/1999	3.84	3.85	3.76	3.79
12/30/1999	3.84	3.84	3.71	3.73

Menu

Create your free account now!

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

1999 Historical Chart

Average

Low

High