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

2002 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 2.402

CLOSE 2.3975

Low

LOW 1.29

High

HIGH 3.5

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	2.69	2.69	2.69	2.69
01/02/2002	2.59	2.62	2.53	2.56
01/03/2002	2.57	2.58	2.53	2.55
01/04/2002	2.56	2.57	2.52	2.52
01/07/2002	2.52	2.57	2.52	2.55
01/08/2002	2.53	2.57	2.53	2.53
01/09/2002	2.54	2.59	2.52	2.59
01/10/2002	2.56	2.6	2.55	2.57
01/11/2002	2.59	2.59	2.54	2.54
01/14/2002	2.53	2.54	2.47	2.49
01/15/2002	2.49	2.52	2.45	2.51
01/16/2002	2.53	2.53	2.47	2.51
01/17/2002	2.52	2.58	2.5	2.58
01/18/2002	2.57	2.67	2.56	2.67
01/21/2002	2.66	2.66	2.6	2.61
01/22/2002	2.59	2.64	2.59	2.63
01/23/2002	2.65	2.66	2.62	2.64
01/24/2002	2.66	2.74	2.65	2.73
01/25/2002	2.73	2.75	2.71	2.72
01/28/2002	2.75	2.78	2.74	2.75
01/29/2002	2.77	2.89	2.76	2.83
01/30/2002	2.8	2.83	2.76	2.77
01/31/2002	2.79	2.84	2.79	2.83
02/01/2002	2.82	2.83	2.75	2.77
02/04/2002	2.78	2.78	2.69	2.72
02/05/2002	2.69	2.71	2.55	2.56
02/06/2002	2.57	2.59	2.45	2.48
02/07/2002	2.49	2.51	2.44	2.49
02/08/2002	2.47	2.5	2.45	2.47
02/11/2002	2.5	2.52	2.43	2.48
02/12/2002	2.5	2.53	2.48	2.5
02/13/2002	2.51	2.58	2.51	2.56
02/14/2002	2.55	2.6	2.52	2.57
02/15/2002	2.56	2.58	2.46	2.46
02/18/2002	2.47	2.51	2.46	2.46
02/19/2002	2.46	2.46	2.3	2.3
02/20/2002	2.3	2.39	2.26	2.37
02/21/2002	2.4	2.42	2.29	2.34
02/22/2002	2.32	2.33	2.27	2.3
02/25/2002	2.31	2.33	2.21	2.32
02/26/2002	2.32	2.41	2.31	2.36
02/27/2002	2.36	2.46	2.34	2.42
02/28/2002	2.41	2.54	2.41	2.5
03/01/2002	2.53	2.53	2.47	2.53
03/04/2002	2.56	2.65	2.56	2.63
03/05/2002	2.64	2.68	2.59	2.61
03/06/2002	2.62	2.64	2.55	2.62
03/07/2002	2.64	2.65	2.59	2.64
03/08/2002	2.62	2.69	2.61	2.69
03/11/2002	2.7	2.74	2.66	2.71
03/12/2002	2.73	2.75	2.69	2.75
03/13/2002	2.75	2.87	2.73	2.87
03/14/2002	2.83	2.87	2.8	2.81
03/15/2002	2.82	2.88	2.77	2.83
03/18/2002	2.76	2.89	2.76	2.83
03/19/2002	2.85	2.9	2.8	2.89
03/20/2002	2.88	2.92	2.78	2.79
03/21/2002	2.78	2.81	2.77	2.79
03/22/2002	2.82	2.87	2.79	2.87
03/25/2002	2.86	2.87	2.79	2.8
03/26/2002	2.8	2.98	2.79	2.98
03/27/2002	2.98	3.01	2.92	2.92
03/28/2002	2.97	3.25	2.94	3.2
03/29/2002	3.01	3.01	3.01	3.01
04/01/2002	3.01	3.01	3.01	3.01
04/02/2002	3.23	3.38	3.22	3.24
04/03/2002	3.22	3.34	3.18	3.3
04/04/2002	3.3	3.3	3.15	3.16
04/05/2002	3.19	3.26	3.13	3.2
04/08/2002	3.2	3.25	3.13	3.14
04/09/2002	3.17	3.19	3.14	3.16
04/10/2002	3.13	3.19	3.13	3.13
04/11/2002	3.17	3.25	3.14	3.2
04/12/2002	3.22	3.39	3.21	3.37
04/15/2002	3.38	3.47	3.37	3.43
04/16/2002	3.44	3.46	3.37	3.4
04/17/2002	3.43	3.45	3.27	3.29
04/18/2002	3.29	3.37	3.29	3.36
04/19/2002	3.36	3.44	3.36	3.44
04/22/2002	3.38	3.48	3.38	3.48
04/23/2002	3.48	3.5	3.4	3.44
04/24/2002	3.4	3.43	3.37	3.41
04/25/2002	3.39	3.43	3.32	3.38
04/26/2002	3.39	3.41	3.34	3.39
04/29/2002	3.34	3.39	3.29	3.34
04/30/2002	3.32	3.35	3.27	3.34
05/01/2002	3.44	3.44	3.44	3.44
05/02/2002	3.34	3.36	3.23	3.25
05/03/2002	3.24	3.32	3.24	3.3
05/06/2002	3.31	3.32	3.26	3.27
05/07/2002	3.27	3.27	3.18	3.21
05/08/2002	3.24	3.24	3.1	3.16
05/09/2002	3.16	3.18	3.08	3.08
05/10/2002	3.07	3.1	3	3.04
05/13/2002	3	3.13	3	3.13
05/14/2002	3.1	3.26	3.06	3.25
05/15/2002	3.24	3.27	3.13	3.13
05/16/2002	3.12	3.13	3.08	3.11
05/17/2002	3.09	3.18	3.08	3.12
05/20/2002	3.1	3.14	3.01	3.04
05/21/2002	3.04	3.13	3.04	3.08
05/22/2002	3.08	3.1	3.03	3.04
05/23/2002	3.05	3.05	2.96	3
05/24/2002	2.99	3	2.87	2.9
05/27/2002	2.87	2.91	2.83	2.85
05/28/2002	2.85	3.01	2.85	2.98
05/29/2002	2.97	3.02	2.92	2.95
05/30/2002	2.96	3.01	2.92	2.99
05/31/2002	2.98	3.03	2.95	2.95
06/03/2002	2.97	3.05	2.92	2.97
06/04/2002	2.93	2.96	2.89	2.89
06/05/2002	2.95	3.01	2.92	2.95
06/06/2002	2.99	3.04	2.97	3
06/07/2002	2.95	3.01	2.94	2.99
06/10/2002	3.04	3.1	2.98	3.09
06/11/2002	3.09	3.14	3.05	3.14
06/12/2002	3.12	3.13	3.08	3.09
06/13/2002	3.12	3.15	3	3.02
06/14/2002	3	3.04	2.88	2.9
06/17/2002	2.96	3.04	2.92	3
06/18/2002	3.01	3.1	2.99	3.08
06/19/2002	3.05	3.05	2.95	2.96
06/20/2002	2.93	3	2.91	2.91
06/21/2002	2.87	2.91	2.84	2.87
06/24/2002	2.87	2.93	2.74	2.77
06/25/2002	2.81	2.88	2.81	2.88
06/26/2002	2.75	2.91	2.71	2.91
06/27/2002	2.92	2.92	2.79	2.79
06/28/2002	2.84	2.87	2.77	2.87
07/01/2002	2.81	2.88	2.8	2.86
07/02/2002	2.8	2.84	2.7	2.7
07/03/2002	2.68	2.7	2.47	2.47
07/04/2002	2.52	2.53	2.38	2.42
07/05/2002	2.45	2.57	2.45	2.57
07/08/2002	2.53	2.58	2.47	2.5
07/09/2002	2.5	2.53	2.43	2.51
07/10/2002	2.42	2.43	2.35	2.37
07/11/2002	2.33	2.33	2.21	2.21
07/12/2002	2.27	2.27	2.12	2.15
07/15/2002	2.15	2.2	2.06	2.1
07/16/2002	2.14	2.16	2.02	2.06
07/17/2002	2.05	2.17	2.03	2.12
07/18/2002	2.12	2.29	2.12	2.29
07/19/2002	2.23	2.27	2.14	2.18
07/22/2002	2.15	2.18	2.07	2.07
07/23/2002	2.09	2.13	1.95	2.02
07/24/2002	2.01	2.02	1.88	2.01
07/25/2002	2.08	2.08	2.01	2.05
07/26/2002	2.03	2.07	1.99	2.04
07/29/2002	2.07	2.2	2.03	2.19
07/30/2002	2.18	2.23	2.1	2.14
07/31/2002	2.14	2.16	2.07	2.14
08/01/2002	2.13	2.17	2.05	2.05
08/02/2002	2.03	2.1	1.99	2
08/05/2002	1.97	2	1.92	1.98
08/06/2002	1.93	2.07	1.92	2.06
08/07/2002	2.07	2.13	2	2
08/08/2002	2.07	2.13	2.05	2.13
08/09/2002	2.15	2.17	2.05	2.13
08/12/2002	2.09	2.13	2.06	2.09
08/13/2002	2.09	2.1	2.01	2.09
08/14/2002	2.06	2.06	1.99	1.99
08/15/2002	2.05	2.05	2.05	2.05
08/16/2002	2.05	2.06	2.03	2.05
08/19/2002	2.04	2.15	2.03	2.13
08/20/2002	2.14	2.19	2.13	2.14
08/21/2002	2.16	2.27	2.16	2.21
08/22/2002	2.26	2.31	2.21	2.28
08/23/2002	2.28	2.32	2.21	2.22
08/26/2002	2.25	2.3	2.25	2.27
08/27/2002	2.28	2.41	2.28	2.41
08/28/2002	2.37	2.41	2.32	2.33
08/29/2002	2.29	2.31	2.22	2.27
08/30/2002	2.3	2.34	2.24	2.32
09/02/2002	2.3	2.31	2.27	2.28
09/03/2002	2.26	2.27	2.12	2.18
09/04/2002	2.15	2.2	2.1	2.19
09/05/2002	2.2	2.21	2.11	2.14
09/06/2002	2.15	2.2	2.13	2.19
09/09/2002	2.2	2.27	2.15	2.23
09/10/2002	2.25	2.28	2.23	2.25
09/11/2002	2.27	2.37	2.23	2.35
09/12/2002	2.3	2.33	2.26	2.29
09/13/2002	2.27	2.28	2.19	2.21
09/16/2002	2.22	2.23	2.17	2.17
09/17/2002	2.23	2.27	2.13	2.13
09/18/2002	2.13	2.13	2.06	2.09
09/19/2002	2.08	2.09	1.94	1.99
09/20/2002	1.95	2.01	1.93	1.93
09/23/2002	1.95	1.99	1.78	1.81
09/24/2002	1.83	1.83	1.7	1.73
09/25/2002	1.71	1.8	1.7	1.75
09/26/2002	1.79	1.82	1.77	1.8
09/27/2002	1.79	1.81	1.71	1.71
09/30/2002	1.67	1.67	1.55	1.58
10/01/2002	1.6	1.63	1.52	1.6
10/02/2002	1.66	1.68	1.52	1.58
10/03/2002	1.53	1.61	1.53	1.56
10/04/2002	1.57	1.57	1.43	1.43
10/07/2002	1.4	1.47	1.39	1.45
10/08/2002	1.46	1.47	1.4	1.42
10/09/2002	1.42	1.43	1.29	1.32
10/10/2002	1.3	1.4	1.3	1.38
10/11/2002	1.4	1.5	1.4	1.49
10/14/2002	1.49	1.53	1.46	1.47
10/15/2002	1.5	1.61	1.48	1.61
10/16/2002	1.57	1.65	1.54	1.55
10/17/2002	1.59	1.66	1.57	1.6
10/18/2002	1.63	1.63	1.53	1.54
10/21/2002	1.53	1.57	1.5	1.53
10/22/2002	1.54	1.61	1.53	1.57
10/23/2002	1.59	1.65	1.48	1.51
10/24/2002	1.49	1.52	1.41	1.42
10/25/2002	1.38	1.4	1.33	1.36
10/28/2002	1.39	1.45	1.37	1.41
10/29/2002	1.41	1.58	1.41	1.47
10/30/2002	1.53	1.57	1.47	1.56
10/31/2002	1.54	1.62	1.53	1.6
11/01/2002	1.57	1.59	1.51	1.54
11/04/2002	1.6	1.71	1.6	1.69
11/05/2002	1.71	1.76	1.67	1.68
11/06/2002	1.73	1.74	1.58	1.6
11/07/2002	1.61	1.62	1.46	1.46
11/08/2002	1.46	1.5	1.4	1.43
11/11/2002	1.44	1.47	1.41	1.42
11/12/2002	1.45	1.55	1.37	1.54
11/13/2002	1.54	1.61	1.52	1.54
11/14/2002	1.55	1.61	1.52	1.61
11/15/2002	1.63	1.65	1.58	1.6
11/18/2002	1.6	1.68	1.6	1.68
11/19/2002	1.66	1.71	1.65	1.69
11/20/2002	1.7	1.7	1.63	1.68
11/21/2002	1.72	1.8	1.69	1.78
11/22/2002	1.79	1.89	1.76	1.85
11/25/2002	1.89	1.98	1.84	1.98
11/26/2002	1.98	2.01	1.87	1.89
11/27/2002	1.88	2.05	1.88	2
11/28/2002	2.03	2.06	2	2.04
11/29/2002	2.05	2.07	1.99	2.04
12/02/2002	2.05	2.11	2.02	2.04
12/03/2002	2.06	2.06	1.88	1.88
12/04/2002	1.87	1.93	1.83	1.89
12/05/2002	1.92	2.04	1.9	1.91
12/06/2002	1.93	1.99	1.87	1.88
12/09/2002	1.93	1.96	1.85	1.85
12/10/2002	1.85	1.89	1.82	1.85
12/11/2002	1.87	1.9	1.85	1.89
12/12/2002	1.89	1.92	1.8	1.88
12/13/2002	1.89	1.89	1.77	1.79
12/16/2002	1.77	1.99	1.74	1.96
12/17/2002	1.96	1.99	1.92	1.92
12/18/2002	1.93	2.03	1.87	1.89
12/19/2002	1.93	1.96	1.84	1.86
12/20/2002	1.87	1.9	1.8	1.86
12/23/2002	1.87	1.91	1.86	1.88
12/24/2002	1.94	1.94	1.94	1.94
12/25/2002	1.94	1.94	1.94	1.94
12/26/2002	1.94	1.94	1.94	1.94
12/27/2002	1.86	1.89	1.83	1.83
12/30/2002	1.84	1.88	1.83	1.87
12/31/2002	1.93	1.93	1.93	1.93

Menu

Create your free account now!

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

2002 Historical Chart

Average

Low

High