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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.4645
CLOSE 2.467

Low

LOW 1.65

High

HIGH 3.19
DATEOPENHIGHLOWCLOSE
01/01/20031.931.931.931.93
01/02/20031.862.051.862.03
01/03/20032.062.122.022.07
01/06/20032.12.152.072.14
01/07/20032.152.152.072.1
01/08/20032.062.0822
01/09/200322.071.932.06
01/10/20032.052.0822.03
01/13/20032.062.092.022.04
01/14/20032.042.072.022.05
01/15/20032.072.092.022.03
01/16/20032.032.0522.03
01/17/20032.022.021.931.95
01/20/20031.951.961.881.9
01/21/20031.931.961.871.87
01/22/20031.891.921.861.88
01/23/20031.911.921.861.87
01/24/20031.861.891.841.84
01/27/20031.821.821.781.78
01/28/20031.81.821.741.76
01/29/20031.761.771.691.76
01/30/20031.81.821.761.81
01/31/20031.771.821.761.8
02/03/20031.811.911.791.89
02/04/20031.881.91.831.83
02/05/20031.841.921.821.92
02/06/20031.881.931.871.88
02/07/20031.91.921.831.91
02/10/20031.891.91.841.85
02/11/20031.881.941.871.93
02/12/20031.91.931.91.91
02/13/20031.8921.881.98
02/14/200322.071.992.05
02/17/20032.072.082.042.07
02/18/20032.012.031.982.01
02/19/200322.031.971.99
02/20/200322.011.961.99
02/21/20031.9721.952
02/24/20032.022.021.961.96
02/25/20031.941.951.881.92
02/26/20031.931.941.881.88
02/27/20031.911.961.771.95
02/28/20031.932.021.912
03/03/20032.022.051.981.99
03/04/20031.9921.921.92
03/05/20031.921.941.891.92
03/06/20031.931.931.841.84
03/07/20031.81.881.781.86
03/10/20031.871.871.751.75
03/11/20031.771.781.71.72
03/12/20031.721.751.651.65
03/13/20031.681.781.671.78
03/14/20031.821.911.81.91
03/17/20031.842.021.842.01
03/18/20032.032.041.931.94
03/19/20031.952.031.942.01
03/20/200322.041.951.97
03/21/20032.012.081.992.07
03/24/20032.032.081.971.99
03/25/20031.982.11.952.08
03/26/20032.072.12.032.04
03/27/20032.032.041.982.01
03/28/20032.012.021.962
03/31/20031.941.951.881.9
04/01/20031.911.981.91.97
04/02/20031.982.051.982.03
04/03/20032.042.0822.02
04/04/20032.042.071.992.03
04/07/20032.082.152.082.13
04/08/20032.12.112.072.1
04/09/20032.082.12.032.07
04/10/20032.022.0522.01
04/11/20032.042.062.012.03
04/14/20032.052.072.022.07
04/15/20032.082.182.082.16
04/16/20032.192.22.132.17
04/17/20032.182.192.112.12
04/18/20032.182.182.182.18
04/21/20032.182.182.182.18
04/22/20032.12.162.092.15
04/23/20032.182.252.162.24
04/24/20032.212.262.22.21
04/25/20032.232.232.152.16
04/28/20032.152.22.152.2
04/29/20032.212.272.192.22
04/30/20032.22.252.22.21
05/01/20032.172.172.172.17
05/02/20032.232.232.182.23
05/05/20032.252.282.232.24
05/06/20032.242.262.222.25
05/07/20032.242.262.212.26
05/08/20032.242.262.152.15
05/09/20032.162.192.122.19
05/12/20032.22.212.132.17
05/13/20032.192.282.172.25
05/14/20032.242.312.222.29
05/15/20032.312.422.32.42
05/16/20032.442.442.372.38
05/19/20032.362.362.282.28
05/20/20032.292.342.272.32
05/21/20032.322.342.262.26
05/22/20032.282.352.282.35
05/23/20032.362.412.322.41
05/26/20032.42.432.362.37
05/27/20032.372.42.332.38
05/28/20032.422.52.412.49
05/29/20032.482.582.472.58
05/30/20032.572.652.542.59
06/02/20032.612.642.552.56
06/03/20032.552.562.52.55
06/04/20032.562.572.522.56
06/05/20032.572.582.52.54
06/06/20032.552.562.512.52
06/09/20032.52.542.472.48
06/10/20032.462.542.462.54
06/11/20032.562.632.542.63
06/12/20032.672.712.62.63
06/13/20032.622.642.552.56
06/16/20032.542.682.542.67
06/17/20032.692.722.652.67
06/18/20032.672.772.652.77
06/19/20032.772.782.692.7
06/20/20032.712.732.72.71
06/23/20032.72.742.672.67
06/24/20032.672.742.662.72
06/25/20032.722.752.682.72
06/26/20032.692.742.692.71
06/27/20032.742.782.732.75
06/30/20032.732.752.662.66
07/01/20032.662.692.572.58
07/02/20032.622.662.612.64
07/03/20032.672.72.642.69
07/04/20032.682.72.672.67
07/07/20032.692.82.692.8
07/08/20032.82.862.782.85
07/09/20032.832.862.762.77
07/10/20032.762.792.752.77
07/11/20032.752.792.742.74
07/14/20032.762.822.742.79
07/15/20032.782.812.772.77
07/16/20032.782.82.722.72
07/17/20032.712.722.672.69
07/18/20032.712.772.692.76
07/21/20032.782.792.712.73
07/22/20032.732.752.692.71
07/23/20032.732.732.682.68
07/24/20032.72.772.692.77
07/25/20032.742.772.722.77
07/28/20032.792.872.792.84
07/29/20032.852.882.82.81
07/30/20032.82.852.82.82
07/31/20032.842.872.82.84
08/01/20032.842.872.822.82
08/04/20032.862.862.762.77
08/05/20032.792.82.752.75
08/06/20032.732.742.712.72
08/07/20032.732.752.652.71
08/08/20032.722.782.72.76
08/11/20032.772.782.732.75
08/12/20032.752.792.752.77
08/13/20032.782.792.742.75
08/14/20032.772.782.742.75
08/15/20032.692.692.692.69
08/18/20032.762.772.752.77
08/19/20032.772.782.752.76
08/20/20032.762.772.742.76
08/21/20032.762.772.722.73
08/22/20032.732.742.682.68
08/25/20032.692.692.652.67
08/26/20032.682.72.622.65
08/27/20032.662.682.662.68
08/28/20032.682.712.642.65
08/29/20032.662.662.582.61
09/01/20032.612.672.612.65
09/02/20032.662.72.652.69
09/03/20032.712.792.712.78
09/04/20032.772.782.712.74
09/05/20032.732.772.722.77
09/08/20032.762.82.72.71
09/09/20032.742.762.622.64
09/10/20032.622.652.62.64
09/11/20032.622.662.612.63
09/12/20032.642.662.62.63
09/15/20032.632.662.612.63
09/16/20032.632.662.632.66
09/17/20032.672.692.652.66
09/18/20032.662.742.652.74
09/19/20032.742.782.722.76
09/22/20032.712.732.662.68
09/23/20032.692.692.632.64
09/24/20032.652.672.612.63
09/25/20032.62.632.572.59
09/26/20032.582.62.542.57
09/29/20032.562.582.532.54
09/30/20032.562.562.472.48
10/01/20032.492.592.472.58
10/02/20032.62.62.552.56
10/03/20032.562.642.552.63
10/06/20032.642.672.622.63
10/07/20032.632.652.582.62
10/08/20032.62.662.62.61
10/09/20032.612.662.62.65
10/10/20032.662.672.622.63
10/13/20032.642.672.642.66
10/14/20032.662.672.612.65
10/15/20032.652.72.642.65
10/16/20032.672.682.612.64
10/17/20032.652.652.592.6
10/20/20032.612.662.592.65
10/21/20032.662.672.632.65
10/22/20032.652.662.622.62
10/23/20032.62.62.582.59
10/24/20032.592.62.562.58
10/27/20032.592.612.572.58
10/28/20032.592.632.592.61
10/29/20032.632.652.622.65
10/30/20032.652.752.642.73
10/31/20032.722.782.712.77
11/03/20032.772.792.752.78
11/04/20032.782.812.772.81
11/05/20032.792.842.772.81
11/06/20032.812.822.782.82
11/07/20032.852.922.842.92
11/10/20032.92.972.892.9
11/11/20032.882.892.752.86
11/12/20032.862.92.832.89
11/13/20032.972.972.872.96
11/14/20032.953.012.942.97
11/17/20032.952.952.92.91
11/18/20032.922.952.912.93
11/19/20032.92.92.852.89
11/20/20032.92.912.822.86
11/21/20032.842.852.822.85
11/24/20032.832.952.832.94
11/25/20032.963.032.953.01
11/26/20033.033.0833.03
11/27/20033.043.042.983
11/28/200333.052.982.99
12/01/200333.0533.04
12/02/20033.043.0633.05
12/03/20033.053.073.023.03
12/04/20033.023.193.013.18
12/05/20033.163.193.083.1
12/08/20033.043.113.033.09
12/09/20033.13.112.983
12/10/20032.973.012.912.93
12/11/20032.932.972.932.97
12/12/20032.983.042.912.97
12/15/20033.043.0733.04
12/16/20033.013.0833.06
12/17/20033.083.143.063.14
12/18/20033.133.183.123.17
12/19/20033.153.172.953.03
12/22/20032.9832.912.92
12/23/20032.913.022.93.02
12/24/20032.832.832.832.83
12/25/20032.962.962.962.96
12/26/20032.962.962.962.96
12/29/200333.032.962.98
12/30/20032.993.042.962.96
12/31/20032.92.92.92.9