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
ISP.MI: Intesa Sanpaolo S.p.A. Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.8573
CLOSE 3.8574
Low
LOW 3.48
High
HIGH 4.55
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 3.54 | 3.56 | 3.51 | 3.52 |
| 01/04/2005 | 3.51 | 3.56 | 3.51 | 3.53 |
| 01/05/2005 | 3.51 | 3.6 | 3.5 | 3.56 |
| 01/06/2005 | 3.57 | 3.62 | 3.56 | 3.62 |
| 01/07/2005 | 3.61 | 3.67 | 3.6 | 3.63 |
| 01/10/2005 | 3.63 | 3.66 | 3.61 | 3.64 |
| 01/11/2005 | 3.65 | 3.66 | 3.57 | 3.6 |
| 01/12/2005 | 3.59 | 3.64 | 3.57 | 3.59 |
| 01/13/2005 | 3.61 | 3.62 | 3.57 | 3.58 |
| 01/14/2005 | 3.57 | 3.59 | 3.54 | 3.57 |
| 01/17/2005 | 3.59 | 3.62 | 3.56 | 3.61 |
| 01/18/2005 | 3.62 | 3.63 | 3.58 | 3.6 |
| 01/19/2005 | 3.61 | 3.66 | 3.59 | 3.64 |
| 01/20/2005 | 3.61 | 3.63 | 3.6 | 3.62 |
| 01/21/2005 | 3.61 | 3.63 | 3.61 | 3.61 |
| 01/24/2005 | 3.61 | 3.61 | 3.56 | 3.59 |
| 01/25/2005 | 3.59 | 3.61 | 3.57 | 3.59 |
| 01/26/2005 | 3.59 | 3.6 | 3.53 | 3.56 |
| 01/27/2005 | 3.57 | 3.58 | 3.49 | 3.54 |
| 01/28/2005 | 3.55 | 3.57 | 3.54 | 3.56 |
| 01/31/2005 | 3.57 | 3.57 | 3.54 | 3.56 |
| 02/01/2005 | 3.58 | 3.6 | 3.56 | 3.58 |
| 02/02/2005 | 3.57 | 3.58 | 3.53 | 3.53 |
| 02/03/2005 | 3.53 | 3.56 | 3.53 | 3.55 |
| 02/04/2005 | 3.55 | 3.63 | 3.55 | 3.62 |
| 02/07/2005 | 3.63 | 3.64 | 3.6 | 3.62 |
| 02/08/2005 | 3.61 | 3.66 | 3.61 | 3.65 |
| 02/09/2005 | 3.67 | 3.77 | 3.66 | 3.74 |
| 02/10/2005 | 3.73 | 3.8 | 3.73 | 3.75 |
| 02/11/2005 | 3.77 | 3.78 | 3.75 | 3.77 |
| 02/14/2005 | 3.79 | 3.8 | 3.75 | 3.76 |
| 02/15/2005 | 3.76 | 3.85 | 3.76 | 3.84 |
| 02/16/2005 | 3.82 | 3.84 | 3.76 | 3.78 |
| 02/17/2005 | 3.77 | 3.78 | 3.73 | 3.74 |
| 02/18/2005 | 3.76 | 3.76 | 3.69 | 3.71 |
| 02/21/2005 | 3.72 | 3.74 | 3.64 | 3.65 |
| 02/22/2005 | 3.66 | 3.72 | 3.62 | 3.71 |
| 02/23/2005 | 3.67 | 3.73 | 3.66 | 3.71 |
| 02/24/2005 | 3.7 | 3.7 | 3.65 | 3.66 |
| 02/25/2005 | 3.68 | 3.73 | 3.66 | 3.72 |
| 02/28/2005 | 3.71 | 3.75 | 3.69 | 3.7 |
| 03/01/2005 | 3.68 | 3.73 | 3.67 | 3.71 |
| 03/02/2005 | 3.72 | 3.74 | 3.68 | 3.72 |
| 03/03/2005 | 3.7 | 3.73 | 3.68 | 3.71 |
| 03/04/2005 | 3.7 | 3.74 | 3.69 | 3.74 |
| 03/07/2005 | 3.76 | 3.83 | 3.65 | 3.66 |
| 03/08/2005 | 3.68 | 3.68 | 3.59 | 3.61 |
| 03/09/2005 | 3.62 | 3.68 | 3.62 | 3.63 |
| 03/10/2005 | 3.62 | 3.68 | 3.61 | 3.66 |
| 03/11/2005 | 3.68 | 3.7 | 3.65 | 3.65 |
| 03/14/2005 | 3.64 | 3.72 | 3.64 | 3.71 |
| 03/15/2005 | 3.73 | 3.79 | 3.7 | 3.74 |
| 03/16/2005 | 3.74 | 3.77 | 3.64 | 3.66 |
| 03/17/2005 | 3.67 | 3.68 | 3.63 | 3.65 |
| 03/18/2005 | 3.64 | 3.73 | 3.64 | 3.72 |
| 03/21/2005 | 3.73 | 3.78 | 3.73 | 3.74 |
| 03/22/2005 | 3.75 | 3.81 | 3.74 | 3.8 |
| 03/23/2005 | 3.75 | 3.83 | 3.75 | 3.82 |
| 03/24/2005 | 3.82 | 3.91 | 3.81 | 3.9 |
| 03/25/2005 | 3.65 | 3.65 | 3.65 | 3.65 |
| 03/28/2005 | 3.65 | 3.65 | 3.65 | 3.65 |
| 03/29/2005 | 3.91 | 3.92 | 3.86 | 3.86 |
| 03/30/2005 | 3.85 | 3.89 | 3.84 | 3.84 |
| 03/31/2005 | 3.89 | 3.93 | 3.87 | 3.92 |
| 04/01/2005 | 3.92 | 3.99 | 3.91 | 3.92 |
| 04/04/2005 | 3.92 | 3.93 | 3.88 | 3.88 |
| 04/05/2005 | 3.89 | 3.91 | 3.88 | 3.88 |
| 04/06/2005 | 3.9 | 3.96 | 3.9 | 3.92 |
| 04/07/2005 | 3.93 | 3.94 | 3.89 | 3.92 |
| 04/08/2005 | 3.94 | 3.98 | 3.93 | 3.94 |
| 04/11/2005 | 3.91 | 3.96 | 3.91 | 3.94 |
| 04/12/2005 | 3.95 | 3.98 | 3.93 | 3.95 |
| 04/13/2005 | 3.98 | 4 | 3.92 | 3.93 |
| 04/14/2005 | 3.93 | 3.95 | 3.92 | 3.93 |
| 04/15/2005 | 3.93 | 3.93 | 3.78 | 3.8 |
| 04/18/2005 | 3.62 | 3.62 | 3.48 | 3.6 |
| 04/19/2005 | 3.64 | 3.68 | 3.59 | 3.62 |
| 04/20/2005 | 3.67 | 3.67 | 3.62 | 3.65 |
| 04/21/2005 | 3.63 | 3.68 | 3.61 | 3.63 |
| 04/22/2005 | 3.66 | 3.67 | 3.63 | 3.63 |
| 04/25/2005 | 3.61 | 3.64 | 3.58 | 3.63 |
| 04/26/2005 | 3.65 | 3.74 | 3.61 | 3.74 |
| 04/27/2005 | 3.73 | 3.78 | 3.62 | 3.64 |
| 04/28/2005 | 3.67 | 3.72 | 3.66 | 3.69 |
| 04/29/2005 | 3.67 | 3.73 | 3.65 | 3.69 |
| 05/02/2005 | 3.72 | 3.77 | 3.72 | 3.75 |
| 05/03/2005 | 3.75 | 3.76 | 3.72 | 3.76 |
| 05/04/2005 | 3.78 | 3.8 | 3.75 | 3.8 |
| 05/05/2005 | 3.81 | 3.83 | 3.76 | 3.77 |
| 05/06/2005 | 3.77 | 3.81 | 3.71 | 3.72 |
| 05/09/2005 | 3.74 | 3.75 | 3.7 | 3.73 |
| 05/10/2005 | 3.73 | 3.75 | 3.7 | 3.7 |
| 05/11/2005 | 3.7 | 3.74 | 3.69 | 3.73 |
| 05/12/2005 | 3.74 | 3.75 | 3.69 | 3.71 |
| 05/13/2005 | 3.71 | 3.73 | 3.69 | 3.7 |
| 05/16/2005 | 3.68 | 3.71 | 3.68 | 3.7 |
| 05/17/2005 | 3.72 | 3.72 | 3.62 | 3.63 |
| 05/18/2005 | 3.64 | 3.66 | 3.61 | 3.64 |
| 05/19/2005 | 3.65 | 3.69 | 3.64 | 3.65 |
| 05/20/2005 | 3.63 | 3.65 | 3.62 | 3.63 |
| 05/23/2005 | 3.61 | 3.67 | 3.6 | 3.66 |
| 05/24/2005 | 3.65 | 3.66 | 3.6 | 3.62 |
| 05/25/2005 | 3.61 | 3.66 | 3.61 | 3.65 |
| 05/26/2005 | 3.64 | 3.71 | 3.64 | 3.7 |
| 05/27/2005 | 3.72 | 3.73 | 3.65 | 3.67 |
| 05/30/2005 | 3.67 | 3.76 | 3.67 | 3.75 |
| 05/31/2005 | 3.78 | 3.83 | 3.75 | 3.8 |
| 06/01/2005 | 3.8 | 3.85 | 3.8 | 3.85 |
| 06/02/2005 | 3.85 | 3.86 | 3.83 | 3.85 |
| 06/03/2005 | 3.84 | 3.89 | 3.79 | 3.8 |
| 06/06/2005 | 3.8 | 3.85 | 3.77 | 3.79 |
| 06/07/2005 | 3.81 | 3.86 | 3.81 | 3.83 |
| 06/08/2005 | 3.82 | 3.83 | 3.79 | 3.8 |
| 06/09/2005 | 3.8 | 3.8 | 3.75 | 3.77 |
| 06/10/2005 | 3.77 | 3.86 | 3.77 | 3.85 |
| 06/13/2005 | 3.84 | 3.85 | 3.8 | 3.81 |
| 06/14/2005 | 3.82 | 3.83 | 3.78 | 3.8 |
| 06/15/2005 | 3.82 | 3.82 | 3.75 | 3.75 |
| 06/16/2005 | 3.77 | 3.79 | 3.75 | 3.77 |
| 06/17/2005 | 3.8 | 3.8 | 3.77 | 3.78 |
| 06/20/2005 | 3.78 | 3.78 | 3.73 | 3.75 |
| 06/21/2005 | 3.77 | 3.77 | 3.73 | 3.74 |
| 06/22/2005 | 3.75 | 3.81 | 3.75 | 3.78 |
| 06/23/2005 | 3.79 | 3.85 | 3.78 | 3.78 |
| 06/24/2005 | 3.77 | 3.78 | 3.74 | 3.74 |
| 06/27/2005 | 3.74 | 3.74 | 3.66 | 3.7 |
| 06/28/2005 | 3.71 | 3.73 | 3.7 | 3.72 |
| 06/29/2005 | 3.73 | 3.74 | 3.71 | 3.74 |
| 06/30/2005 | 3.75 | 3.82 | 3.74 | 3.79 |
| 07/01/2005 | 3.79 | 3.83 | 3.75 | 3.8 |
| 07/04/2005 | 3.82 | 3.82 | 3.78 | 3.79 |
| 07/05/2005 | 3.77 | 3.81 | 3.75 | 3.8 |
| 07/06/2005 | 3.82 | 3.9 | 3.81 | 3.88 |
| 07/07/2005 | 3.86 | 3.89 | 3.65 | 3.79 |
| 07/08/2005 | 3.84 | 3.88 | 3.8 | 3.88 |
| 07/11/2005 | 3.89 | 3.94 | 3.89 | 3.93 |
| 07/12/2005 | 3.95 | 3.96 | 3.87 | 3.9 |
| 07/13/2005 | 3.97 | 4.09 | 3.96 | 4.07 |
| 07/14/2005 | 4.12 | 4.13 | 4.02 | 4.09 |
| 07/15/2005 | 4.09 | 4.11 | 4.03 | 4.04 |
| 07/18/2005 | 4.05 | 4.08 | 4.02 | 4.05 |
| 07/19/2005 | 4.07 | 4.12 | 4.07 | 4.1 |
| 07/20/2005 | 4.1 | 4.1 | 4.02 | 4.06 |
| 07/21/2005 | 4.05 | 4.1 | 4.03 | 4.03 |
| 07/22/2005 | 4.04 | 4.06 | 4.02 | 4.05 |
| 07/25/2005 | 4.06 | 4.07 | 4.03 | 4.05 |
| 07/26/2005 | 4.06 | 4.06 | 4.02 | 4.04 |
| 07/27/2005 | 4.05 | 4.06 | 4.03 | 4.03 |
| 07/28/2005 | 4.04 | 4.04 | 3.99 | 4.02 |
| 07/29/2005 | 4.02 | 4.04 | 4 | 4.01 |
| 08/01/2005 | 4.01 | 4.07 | 4.01 | 4.05 |
| 08/02/2005 | 4.06 | 4.08 | 4.03 | 4.06 |
| 08/03/2005 | 4.05 | 4.1 | 4.03 | 4.04 |
| 08/04/2005 | 4.04 | 4.05 | 4 | 4 |
| 08/05/2005 | 3.98 | 4.01 | 3.93 | 3.99 |
| 08/08/2005 | 3.99 | 4.04 | 3.99 | 4.01 |
| 08/09/2005 | 4.01 | 4.02 | 3.97 | 4.01 |
| 08/10/2005 | 4 | 4.07 | 3.98 | 4.06 |
| 08/11/2005 | 4.05 | 4.05 | 4.01 | 4.02 |
| 08/12/2005 | 4.03 | 4.03 | 3.98 | 3.98 |
| 08/15/2005 | 3.72 | 3.72 | 3.72 | 3.72 |
| 08/16/2005 | 4 | 4.01 | 3.96 | 3.97 |
| 08/17/2005 | 3.96 | 3.96 | 3.91 | 3.93 |
| 08/18/2005 | 3.93 | 3.94 | 3.89 | 3.92 |
| 08/19/2005 | 3.94 | 4 | 3.91 | 3.98 |
| 08/22/2005 | 3.97 | 3.97 | 3.93 | 3.93 |
| 08/23/2005 | 3.93 | 3.96 | 3.91 | 3.94 |
| 08/24/2005 | 3.93 | 3.97 | 3.9 | 3.94 |
| 08/25/2005 | 3.91 | 3.92 | 3.88 | 3.9 |
| 08/26/2005 | 3.89 | 3.91 | 3.84 | 3.85 |
| 08/29/2005 | 3.83 | 3.9 | 3.81 | 3.9 |
| 08/30/2005 | 3.92 | 3.92 | 3.86 | 3.87 |
| 08/31/2005 | 3.86 | 3.91 | 3.85 | 3.91 |
| 09/01/2005 | 3.92 | 4 | 3.92 | 3.96 |
| 09/02/2005 | 3.99 | 4.01 | 3.95 | 3.97 |
| 09/05/2005 | 3.99 | 4.01 | 3.93 | 3.95 |
| 09/06/2005 | 3.96 | 3.96 | 3.88 | 3.94 |
| 09/07/2005 | 3.93 | 3.94 | 3.88 | 3.89 |
| 09/08/2005 | 3.9 | 3.92 | 3.88 | 3.9 |
| 09/09/2005 | 3.9 | 3.91 | 3.88 | 3.89 |
| 09/12/2005 | 3.9 | 3.91 | 3.88 | 3.9 |
| 09/13/2005 | 3.89 | 3.91 | 3.86 | 3.87 |
| 09/14/2005 | 3.87 | 3.94 | 3.87 | 3.92 |
| 09/15/2005 | 3.91 | 3.93 | 3.89 | 3.91 |
| 09/16/2005 | 3.93 | 3.98 | 3.92 | 3.95 |
| 09/19/2005 | 3.94 | 3.95 | 3.92 | 3.95 |
| 09/20/2005 | 3.96 | 3.96 | 3.92 | 3.95 |
| 09/21/2005 | 3.93 | 3.94 | 3.9 | 3.91 |
| 09/22/2005 | 3.89 | 3.92 | 3.87 | 3.9 |
| 09/23/2005 | 3.91 | 3.92 | 3.87 | 3.9 |
| 09/26/2005 | 3.93 | 3.95 | 3.92 | 3.94 |
| 09/27/2005 | 3.92 | 3.92 | 3.87 | 3.88 |
| 09/28/2005 | 3.87 | 3.91 | 3.86 | 3.89 |
| 09/29/2005 | 3.91 | 3.91 | 3.87 | 3.88 |
| 09/30/2005 | 3.89 | 3.92 | 3.86 | 3.88 |
| 10/03/2005 | 3.89 | 3.91 | 3.88 | 3.9 |
| 10/04/2005 | 3.9 | 3.91 | 3.88 | 3.89 |
| 10/05/2005 | 3.88 | 3.89 | 3.84 | 3.87 |
| 10/06/2005 | 3.84 | 3.87 | 3.81 | 3.86 |
| 10/07/2005 | 3.84 | 3.86 | 3.82 | 3.83 |
| 10/10/2005 | 3.83 | 3.84 | 3.79 | 3.81 |
| 10/11/2005 | 3.79 | 3.84 | 3.79 | 3.81 |
| 10/12/2005 | 3.79 | 3.8 | 3.75 | 3.77 |
| 10/13/2005 | 3.78 | 3.82 | 3.77 | 3.81 |
| 10/14/2005 | 3.85 | 3.88 | 3.83 | 3.88 |
| 10/17/2005 | 3.86 | 3.89 | 3.85 | 3.85 |
| 10/18/2005 | 3.85 | 3.86 | 3.81 | 3.82 |
| 10/19/2005 | 3.82 | 3.82 | 3.71 | 3.75 |
| 10/20/2005 | 3.78 | 3.82 | 3.75 | 3.78 |
| 10/21/2005 | 3.76 | 3.85 | 3.76 | 3.79 |
| 10/24/2005 | 3.8 | 3.83 | 3.76 | 3.82 |
| 10/25/2005 | 3.82 | 3.83 | 3.79 | 3.8 |
| 10/26/2005 | 3.83 | 3.87 | 3.8 | 3.87 |
| 10/27/2005 | 3.87 | 3.88 | 3.83 | 3.85 |
| 10/28/2005 | 3.87 | 3.87 | 3.8 | 3.84 |
| 10/31/2005 | 3.93 | 3.93 | 3.84 | 3.89 |
| 11/01/2005 | 3.89 | 3.92 | 3.87 | 3.89 |
| 11/02/2005 | 3.87 | 3.9 | 3.87 | 3.89 |
| 11/03/2005 | 3.9 | 3.94 | 3.89 | 3.93 |
| 11/04/2005 | 3.93 | 3.95 | 3.89 | 3.9 |
| 11/07/2005 | 3.9 | 4 | 3.89 | 3.99 |
| 11/08/2005 | 3.99 | 4.03 | 3.96 | 3.96 |
| 11/09/2005 | 3.95 | 3.97 | 3.92 | 3.96 |
| 11/10/2005 | 3.95 | 4 | 3.94 | 3.99 |
| 11/11/2005 | 4.03 | 4.09 | 4.01 | 4.03 |
| 11/14/2005 | 4.05 | 4.11 | 4.03 | 4.09 |
| 11/15/2005 | 4.06 | 4.06 | 4.01 | 4.02 |
| 11/16/2005 | 4.03 | 4.06 | 4 | 4.02 |
| 11/17/2005 | 4.02 | 4.07 | 4.02 | 4.03 |
| 11/18/2005 | 4.08 | 4.08 | 4.03 | 4.06 |
| 11/21/2005 | 4.05 | 4.06 | 4.04 | 4.05 |
| 11/22/2005 | 4.06 | 4.08 | 4.05 | 4.07 |
| 11/23/2005 | 4.08 | 4.1 | 4.07 | 4.09 |
| 11/24/2005 | 4.1 | 4.19 | 4.1 | 4.16 |
| 11/25/2005 | 4.15 | 4.19 | 4.15 | 4.18 |
| 11/28/2005 | 4.18 | 4.21 | 4.16 | 4.16 |
| 11/29/2005 | 4.14 | 4.18 | 4.12 | 4.14 |
| 11/30/2005 | 4.14 | 4.15 | 4.09 | 4.1 |
| 12/01/2005 | 4.09 | 4.16 | 4.09 | 4.16 |
| 12/02/2005 | 4.17 | 4.18 | 4.13 | 4.14 |
| 12/05/2005 | 4.14 | 4.18 | 4.14 | 4.16 |
| 12/06/2005 | 4.16 | 4.18 | 4.14 | 4.15 |
| 12/07/2005 | 4.16 | 4.16 | 4.12 | 4.14 |
| 12/08/2005 | 4.13 | 4.15 | 4.12 | 4.15 |
| 12/09/2005 | 4.16 | 4.17 | 4.13 | 4.16 |
| 12/12/2005 | 4.18 | 4.19 | 4.16 | 4.17 |
| 12/13/2005 | 4.16 | 4.18 | 4.15 | 4.15 |
| 12/14/2005 | 4.17 | 4.2 | 4.14 | 4.18 |
| 12/15/2005 | 4.2 | 4.21 | 4.18 | 4.19 |
| 12/16/2005 | 4.25 | 4.27 | 4.18 | 4.26 |
| 12/19/2005 | 4.27 | 4.39 | 4.26 | 4.39 |
| 12/20/2005 | 4.38 | 4.5 | 4.37 | 4.44 |
| 12/21/2005 | 4.46 | 4.48 | 4.39 | 4.46 |
| 12/22/2005 | 4.45 | 4.49 | 4.41 | 4.41 |
| 12/23/2005 | 4.43 | 4.44 | 4.39 | 4.42 |
| 12/26/2005 | 4.13 | 4.13 | 4.13 | 4.13 |
| 12/27/2005 | 4.43 | 4.44 | 4.4 | 4.43 |
| 12/28/2005 | 4.43 | 4.49 | 4.42 | 4.49 |
| 12/29/2005 | 4.5 | 4.55 | 4.5 | 4.51 |
| 12/30/2005 | 4.51 | 4.54 | 4.46 | 4.47 |