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

2006 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 4.9014

CLOSE 4.9031

Low

LOW 4.23

High

HIGH 5.85

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	4.48	4.53	4.48	4.51
01/03/2006	4.51	4.56	4.45	4.49
01/04/2006	4.51	4.56	4.51	4.56
01/05/2006	4.55	4.56	4.47	4.48
01/06/2006	4.47	4.5	4.45	4.49
01/09/2006	4.5	4.51	4.41	4.44
01/10/2006	4.42	4.44	4.39	4.43
01/11/2006	4.43	4.51	4.42	4.51
01/12/2006	4.5	4.57	4.48	4.55
01/13/2006	4.53	4.57	4.47	4.52
01/16/2006	4.5	4.58	4.5	4.57
01/17/2006	4.55	4.63	4.51	4.52
01/18/2006	4.47	4.54	4.42	4.51
01/19/2006	4.52	4.55	4.47	4.5
01/20/2006	4.5	4.53	4.41	4.43
01/23/2006	4.39	4.45	4.39	4.44
01/24/2006	4.42	4.43	4.39	4.41
01/25/2006	4.41	4.51	4.41	4.49
01/26/2006	4.53	4.62	4.51	4.61
01/27/2006	4.66	4.68	4.59	4.61
01/30/2006	4.6	4.65	4.58	4.64
01/31/2006	4.62	4.69	4.62	4.68
02/01/2006	4.68	4.81	4.68	4.78
02/02/2006	4.82	4.83	4.73	4.74
02/03/2006	4.74	4.76	4.69	4.73
02/06/2006	4.83	4.93	4.81	4.88
02/07/2006	4.89	4.89	4.78	4.81
02/08/2006	4.81	4.83	4.75	4.79
02/09/2006	4.8	4.84	4.77	4.81
02/10/2006	4.81	4.82	4.71	4.71
02/13/2006	4.73	4.78	4.69	4.78
02/14/2006	4.78	4.81	4.73	4.77
02/15/2006	4.78	4.78	4.68	4.71
02/16/2006	4.72	4.75	4.68	4.73
02/17/2006	4.78	4.81	4.74	4.8
02/20/2006	4.78	4.87	4.78	4.81
02/21/2006	4.83	5	4.81	4.93
02/22/2006	4.92	5.05	4.91	5.01
02/23/2006	5.01	5.03	4.94	4.96
02/24/2006	4.99	5.02	4.95	4.96
02/27/2006	4.97	5.06	4.97	5.06
02/28/2006	5.04	5.09	4.93	4.96
03/01/2006	4.97	4.99	4.93	4.96
03/02/2006	4.93	4.97	4.89	4.93
03/03/2006	4.91	5	4.88	4.89
03/06/2006	4.96	5	4.85	4.86
03/07/2006	4.9	4.92	4.83	4.84
03/08/2006	4.9	4.92	4.79	4.82
03/09/2006	4.83	5	4.83	4.98
03/10/2006	5	5.1	4.98	5.07
03/13/2006	5.01	5.07	4.96	5.06
03/14/2006	5.04	5.1	5	5.09
03/15/2006	5.12	5.23	5.12	5.19
03/16/2006	5.2	5.22	5.11	5.14
03/17/2006	5.16	5.17	5.06	5.08
03/20/2006	5.12	5.14	5.08	5.1
03/21/2006	5.14	5.15	5.07	5.13
03/22/2006	5.1	5.12	5.04	5.05
03/23/2006	5.07	5.07	4.97	5.01
03/24/2006	5.01	5.04	4.9	4.94
03/27/2006	4.91	4.94	4.89	4.89
03/28/2006	4.87	5.03	4.87	4.96
03/29/2006	4.96	4.98	4.87	4.91
03/30/2006	4.93	4.99	4.91	4.98
03/31/2006	4.97	5	4.92	4.93
04/03/2006	4.98	5.01	4.95	5.01
04/04/2006	5	5.04	4.97	4.98
04/05/2006	5.02	5.1	4.99	5.08
04/06/2006	5.06	5.07	4.99	5.01
04/07/2006	5.03	5.04	4.93	4.96
04/10/2006	4.91	5.02	4.89	5
04/11/2006	4.95	4.97	4.81	4.84
04/12/2006	4.79	4.88	4.78	4.86
04/13/2006	4.89	4.91	4.81	4.85
04/18/2006	4.84	4.84	4.74	4.75
04/19/2006	4.85	4.91	4.84	4.89
04/20/2006	4.94	5.04	4.92	5
04/21/2006	5.02	5.07	5	5.01
04/24/2006	4.86	4.86	4.73	4.75
04/25/2006	4.73	4.77	4.73	4.73
04/26/2006	4.73	4.84	4.73	4.81
04/27/2006	4.85	4.87	4.71	4.74
04/28/2006	4.75	4.75	4.63	4.71
05/02/2006	4.79	4.79	4.71	4.75
05/03/2006	4.78	4.78	4.64	4.66
05/04/2006	4.64	4.72	4.64	4.7
05/05/2006	4.74	4.8	4.7	4.79
05/08/2006	4.7	4.86	4.7	4.85
05/09/2006	4.85	4.89	4.81	4.86
05/10/2006	4.86	4.91	4.85	4.87
05/11/2006	4.86	4.91	4.84	4.89
05/12/2006	4.87	4.93	4.72	4.78
05/15/2006	4.74	4.77	4.67	4.72
05/16/2006	4.72	4.78	4.67	4.69
05/17/2006	4.72	4.72	4.52	4.52
05/18/2006	4.51	4.6	4.46	4.51
05/19/2006	4.51	4.57	4.48	4.53
05/22/2006	4.51	4.54	4.41	4.46
05/23/2006	4.45	4.52	4.4	4.48
05/24/2006	4.47	4.55	4.4	4.45
05/25/2006	4.49	4.55	4.43	4.52
05/26/2006	4.58	4.59	4.5	4.54
05/29/2006	4.54	4.55	4.48	4.49
05/30/2006	4.47	4.52	4.4	4.42
05/31/2006	4.38	4.54	4.37	4.52
06/01/2006	4.52	4.6	4.48	4.56
06/02/2006	4.61	4.64	4.54	4.55
06/05/2006	4.56	4.59	4.54	4.56
06/06/2006	4.5	4.55	4.45	4.46
06/07/2006	4.46	4.59	4.46	4.56
06/08/2006	4.49	4.52	4.46	4.47
06/09/2006	4.51	4.54	4.48	4.51
06/12/2006	4.49	4.52	4.45	4.45
06/13/2006	4.4	4.43	4.34	4.37
06/14/2006	4.36	4.42	4.36	4.39
06/15/2006	4.43	4.51	4.4	4.47
06/16/2006	4.53	4.53	4.38	4.38
06/19/2006	4.39	4.45	4.39	4.43
06/20/2006	4.39	4.43	4.35	4.41
06/21/2006	4.4	4.43	4.38	4.43
06/22/2006	4.46	4.48	4.4	4.46
06/23/2006	4.45	4.5	4.44	4.48
06/26/2006	4.51	4.52	4.47	4.49
06/27/2006	4.5	4.53	4.45	4.46
06/28/2006	4.45	4.5	4.42	4.46
06/29/2006	4.49	4.56	4.47	4.54
06/30/2006	4.55	4.6	4.51	4.58
07/03/2006	4.6	4.63	4.57	4.62
07/04/2006	4.63	4.65	4.6	4.62
07/05/2006	4.62	4.63	4.58	4.58
07/06/2006	4.6	4.62	4.54	4.54
07/07/2006	4.53	4.53	4.45	4.49
07/10/2006	4.5	4.52	4.45	4.5
07/11/2006	4.47	4.48	4.43	4.45
07/12/2006	4.47	4.47	4.42	4.43
07/13/2006	4.41	4.41	4.33	4.35
07/14/2006	4.31	4.38	4.28	4.32
07/17/2006	4.32	4.33	4.23	4.3
07/18/2006	4.28	4.32	4.24	4.25
07/19/2006	4.27	4.4	4.27	4.4
07/20/2006	4.41	4.42	4.34	4.37
07/21/2006	4.34	4.37	4.3	4.33
07/24/2006	4.32	4.47	4.32	4.45
07/25/2006	4.46	4.46	4.39	4.41
07/26/2006	4.42	4.45	4.39	4.43
07/27/2006	4.44	4.52	4.44	4.51
07/28/2006	4.49	4.56	4.47	4.56
07/31/2006	4.57	4.58	4.51	4.53
08/01/2006	4.51	4.55	4.47	4.48
08/02/2006	4.51	4.55	4.47	4.53
08/03/2006	4.54	4.54	4.47	4.49
08/04/2006	4.5	4.53	4.47	4.52
08/07/2006	4.49	4.5	4.46	4.49
08/08/2006	4.51	4.55	4.5	4.52
08/09/2006	4.52	4.62	4.5	4.62
08/10/2006	4.59	4.59	4.52	4.55
08/11/2006	4.55	4.58	4.51	4.53
08/14/2006	4.56	4.6	4.53	4.57
08/16/2006	4.59	4.67	4.57	4.67
08/17/2006	4.67	4.78	4.65	4.77
08/18/2006	4.78	4.78	4.73	4.76
08/21/2006	4.76	4.76	4.68	4.7
08/22/2006	4.71	4.72	4.64	4.72
08/23/2006	4.72	4.72	4.66	4.67
08/24/2006	4.69	5.14	4.67	5.03
08/25/2006	5.09	5.25	5.03	5.07
08/28/2006	5.1	5.13	4.95	4.99
08/29/2006	4.99	5.09	4.98	5.07
08/30/2006	5.09	5.23	5.03	5.19
08/31/2006	5.17	5.26	5.17	5.24
09/01/2006	5.26	5.35	5.24	5.3
09/04/2006	5.31	5.34	5.19	5.22
09/05/2006	5.21	5.23	5.16	5.22
09/06/2006	5.22	5.29	5.2	5.27
09/07/2006	5.23	5.32	5.2	5.26
09/08/2006	5.27	5.3	5.2	5.2
09/11/2006	5.16	5.18	5.11	5.12
09/12/2006	5.15	5.15	5.09	5.11
09/13/2006	5.15	5.16	5.11	5.13
09/14/2006	5.13	5.17	5.12	5.13
09/15/2006	5.13	5.15	5.06	5.14
09/18/2006	5.16	5.16	5.07	5.07
09/19/2006	5.09	5.09	5.01	5.08
09/20/2006	5.08	5.13	5.06	5.09
09/21/2006	5.11	5.19	5.09	5.16
09/22/2006	5.14	5.16	5.1	5.1
09/25/2006	5.1	5.16	5.07	5.1
09/26/2006	5.12	5.15	5.09	5.11
09/27/2006	5.14	5.15	5.1	5.11
09/28/2006	5.13	5.21	5.1	5.18
09/29/2006	5.17	5.21	5.17	5.19
10/02/2006	5.2	5.22	5.16	5.17
10/03/2006	5.17	5.2	5.13	5.2
10/04/2006	5.21	5.29	5.2	5.28
10/05/2006	5.29	5.31	5.25	5.26
10/06/2006	5.28	5.29	5.26	5.27
10/09/2006	5.26	5.4	5.25	5.39
10/10/2006	5.41	5.57	5.4	5.54
10/11/2006	5.51	5.64	5.45	5.62
10/12/2006	5.6	5.63	5.51	5.58
10/13/2006	5.6	5.61	5.41	5.45
10/16/2006	5.44	5.5	5.44	5.46
10/17/2006	5.43	5.45	5.38	5.42
10/18/2006	5.44	5.47	5.41	5.42
10/19/2006	5.41	5.44	5.34	5.35
10/20/2006	5.4	5.4	5.29	5.34
10/23/2006	5.36	5.36	5.29	5.32
10/24/2006	5.35	5.36	5.31	5.33
10/25/2006	5.32	5.35	5.29	5.33
10/26/2006	5.35	5.36	5.26	5.27
10/27/2006	5.27	5.31	5.23	5.26
10/30/2006	5.25	5.31	5.21	5.3
10/31/2006	5.29	5.4	5.29	5.36
11/01/2006	5.37	5.41	5.34	5.37
11/02/2006	5.35	5.4	5.32	5.35
11/03/2006	5.36	5.41	5.32	5.36
11/06/2006	5.38	5.42	5.36	5.39
11/07/2006	5.39	5.39	5.35	5.38
11/08/2006	5.34	5.36	5.3	5.34
11/09/2006	5.33	5.38	5.32	5.35
11/10/2006	5.33	5.4	5.33	5.37
11/13/2006	5.38	5.46	5.37	5.43
11/14/2006	5.43	5.47	5.39	5.43
11/15/2006	5.45	5.53	5.45	5.52
11/16/2006	5.53	5.55	5.46	5.47
11/17/2006	5.49	5.52	5.47	5.5
11/20/2006	5.53	5.55	5.49	5.52
11/21/2006	5.52	5.6	5.51	5.54
11/22/2006	5.56	5.6	5.55	5.57
11/23/2006	5.58	5.58	5.55	5.56
11/24/2006	5.54	5.55	5.49	5.52
11/27/2006	5.5	5.52	5.41	5.42
11/28/2006	5.4	5.44	5.36	5.41
11/29/2006	5.43	5.46	5.4	5.42
11/30/2006	5.43	5.43	5.34	5.34
12/01/2006	5.36	5.41	5.26	5.29
12/04/2006	5.29	5.38	5.29	5.33
12/05/2006	5.34	5.4	5.31	5.34
12/06/2006	5.36	5.43	5.32	5.4
12/07/2006	5.42	5.43	5.35	5.37
12/08/2006	5.35	5.37	5.3	5.31
12/11/2006	5.33	5.37	5.29	5.31
12/12/2006	5.32	5.33	5.3	5.31
12/13/2006	5.32	5.37	5.31	5.34
12/14/2006	5.38	5.38	5.33	5.34
12/15/2006	5.36	5.38	5.33	5.37
12/18/2006	5.35	5.41	5.34	5.39
12/19/2006	5.37	5.41	5.34	5.38
12/20/2006	5.42	5.45	5.39	5.4
12/21/2006	5.39	5.49	5.39	5.45
12/22/2006	5.44	5.45	5.39	5.39
12/27/2006	5.41	5.46	5.41	5.46
12/28/2006	5.48	5.61	5.46	5.59
12/29/2006	5.63	5.85	5.63	5.85

Menu

Create your free account now!

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

2006 Historical Chart

Average

Low

High