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

2011 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 1.7119

CLOSE 1.7085

Low

LOW 0.853

High

HIGH 2.63

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	2.05	2.11	2.05	2.06
01/04/2011	2.05	2.11	2.04	2.1
01/05/2011	2.09	2.09	2.03	2.06
01/06/2011	2.06	2.09	2.05	2.05
01/07/2011	2.05	2.06	2.01	2.01
01/10/2011	2	2	1.89	1.89
01/11/2011	1.91	1.94	1.88	1.94
01/12/2011	1.94	2.14	1.94	2.14
01/13/2011	2.14	2.21	2.12	2.19
01/14/2011	2.18	2.26	2.17	2.25
01/17/2011	2.24	2.3	2.2	2.23
01/18/2011	2.24	2.3	2.24	2.28
01/19/2011	2.3	2.33	2.25	2.29
01/20/2011	2.28	2.4	2.27	2.37
01/21/2011	2.39	2.5	2.38	2.4
01/24/2011	2.41	2.44	2.37	2.42
01/25/2011	2.43	2.44	2.32	2.37
01/26/2011	2.38	2.39	2.32	2.34
01/27/2011	2.33	2.47	2.29	2.45
01/28/2011	2.45	2.52	2.4	2.41
01/31/2011	2.39	2.47	2.34	2.43
02/01/2011	2.46	2.49	2.39	2.49
02/02/2011	2.5	2.57	2.49	2.55
02/03/2011	2.54	2.6	2.46	2.48
02/04/2011	2.5	2.53	2.48	2.51
02/07/2011	2.52	2.56	2.51	2.52
02/08/2011	2.5	2.51	2.46	2.49
02/09/2011	2.48	2.49	2.44	2.47
02/10/2011	2.44	2.46	2.38	2.43
02/11/2011	2.4	2.47	2.38	2.45
02/14/2011	2.46	2.47	2.41	2.42
02/15/2011	2.4	2.5	2.4	2.5
02/16/2011	2.49	2.59	2.49	2.59
02/17/2011	2.59	2.63	2.55	2.58
02/18/2011	2.59	2.61	2.51	2.53
02/21/2011	2.53	2.54	2.4	2.4
02/22/2011	2.36	2.41	2.33	2.36
02/23/2011	2.36	2.42	2.35	2.38
02/24/2011	2.36	2.41	2.34	2.39
02/25/2011	2.41	2.45	2.39	2.44
02/28/2011	2.43	2.48	2.39	2.44
03/01/2011	2.46	2.49	2.36	2.38
03/02/2011	2.35	2.41	2.31	2.38
03/03/2011	2.39	2.42	2.35	2.37
03/04/2011	2.41	2.46	2.39	2.39
03/07/2011	2.37	2.42	2.33	2.35
03/08/2011	2.37	2.39	2.34	2.39
03/09/2011	2.4	2.42	2.38	2.4
03/10/2011	2.37	2.39	2.35	2.36
03/11/2011	2.34	2.37	2.31	2.33
03/14/2011	2.33	2.42	2.33	2.37
03/15/2011	2.29	2.35	2.23	2.26
03/16/2011	2.28	2.29	2.13	2.14
03/17/2011	2.16	2.22	2.13	2.2
03/18/2011	2.22	2.24	2.18	2.2
03/21/2011	2.24	2.28	2.22	2.28
03/22/2011	2.29	2.33	2.25	2.28
03/23/2011	2.26	2.28	2.24	2.27
03/24/2011	2.25	2.29	2.25	2.29
03/25/2011	2.3	2.31	2.27	2.28
03/28/2011	2.27	2.3	2.27	2.29
03/29/2011	2.27	2.28	2.16	2.19
03/30/2011	2.21	2.22	2.17	2.19
03/31/2011	2.19	2.19	2.05	2.09
04/01/2011	2.09	2.11	2	2.11
04/04/2011	2.07	2.13	2.03	2.13
04/05/2011	2.12	2.15	2.09	2.13
04/06/2011	2.16	2.27	2.13	2.24
04/07/2011	2.24	2.33	2.24	2.29
04/08/2011	2.31	2.32	2.24	2.26
04/11/2011	2.26	2.3	2.26	2.27
04/12/2011	2.26	2.29	2.24	2.25
04/13/2011	2.26	2.28	2.24	2.25
04/14/2011	2.24	2.25	2.18	2.2
04/15/2011	2.2	2.21	2.15	2.16
04/18/2011	2.16	2.16	2.05	2.07
04/19/2011	2.08	2.11	2.07	2.09
04/20/2011	2.11	2.12	2.08	2.08
04/21/2011	2.1	2.19	2.08	2.17
04/26/2011	2.17	2.2	2.15	2.17
04/27/2011	2.17	2.25	2.16	2.23
04/28/2011	2.25	2.26	2.21	2.24
04/29/2011	2.24	2.26	2.23	2.24
05/02/2011	2.26	2.27	2.22	2.22
05/03/2011	2.23	2.24	2.19	2.23
05/04/2011	2.21	2.24	2.16	2.17
05/05/2011	2.17	2.17	2.12	2.13
05/06/2011	2.13	2.18	2.11	2.15
05/09/2011	2.14	2.14	2.1	2.1
05/10/2011	2.1	2.15	2.08	2.14
05/11/2011	2.15	2.17	2.13	2.14
05/12/2011	2.12	2.14	2.09	2.1
05/13/2011	2.13	2.14	2.04	2.05
05/16/2011	2.03	2.07	2.01	2.06
05/17/2011	2.07	2.08	2.01	2.01
05/18/2011	2.03	2.03	1.98	2.01
05/19/2011	2.02	2.05	1.98	2.01
05/20/2011	2.01	2.03	1.93	1.94
05/23/2011	1.72	1.73	1.69	1.69
05/24/2011	1.7	1.7	1.65	1.68
05/25/2011	1.66	1.77	1.65	1.76
05/26/2011	1.77	1.82	1.72	1.75
05/27/2011	1.78	1.79	1.75	1.78
05/30/2011	1.8	1.8	1.75	1.76
05/31/2011	1.78	1.82	1.78	1.8
06/01/2011	1.8	1.82	1.74	1.75
06/02/2011	1.72	1.78	1.72	1.75
06/03/2011	1.73	1.85	1.73	1.83
06/06/2011	1.83	1.83	1.76	1.78
06/07/2011	1.77	1.82	1.77	1.81
06/08/2011	1.81	1.82	1.77	1.79
06/09/2011	1.78	1.8	1.75	1.78
06/10/2011	1.77	1.8	1.74	1.76
06/13/2011	1.76	1.78	1.75	1.76
06/14/2011	1.79	1.81	1.77	1.81
06/15/2011	1.79	1.79	1.72	1.72
06/16/2011	1.7	1.74	1.66	1.74
06/17/2011	1.74	1.82	1.72	1.82
06/20/2011	1.77	1.81	1.75	1.8
06/21/2011	1.82	1.86	1.8	1.86
06/22/2011	1.87	1.88	1.84	1.86
06/23/2011	1.85	1.85	1.78	1.78
06/24/2011	1.82	1.82	1.65	1.71
06/27/2011	1.69	1.75	1.69	1.73
06/28/2011	1.74	1.78	1.69	1.76
06/29/2011	1.77	1.84	1.77	1.79
06/30/2011	1.8	1.84	1.77	1.84
07/01/2011	1.84	1.92	1.82	1.91
07/04/2011	1.91	1.91	1.87	1.9
07/05/2011	1.89	1.9	1.85	1.86
07/06/2011	1.85	1.85	1.75	1.78
07/07/2011	1.8	1.84	1.73	1.73
07/08/2011	1.75	1.75	1.63	1.65
07/11/2011	1.63	1.67	1.5	1.53
07/12/2011	1.49	1.59	1.41	1.58
07/13/2011	1.57	1.66	1.56	1.64
07/14/2011	1.62	1.66	1.58	1.61
07/15/2011	1.6	1.63	1.57	1.58
07/18/2011	1.57	1.6	1.47	1.48
07/19/2011	1.49	1.58	1.49	1.54
07/20/2011	1.57	1.65	1.54	1.65
07/21/2011	1.65	1.82	1.62	1.8
07/22/2011	1.85	1.9	1.74	1.75
07/25/2011	1.72	1.72	1.59	1.61
07/26/2011	1.63	1.68	1.6	1.66
07/27/2011	1.61	1.63	1.54	1.57
07/28/2011	1.54	1.62	1.52	1.62
07/29/2011	1.59	1.63	1.56	1.62
08/01/2011	1.68	1.68	1.48	1.49
08/02/2011	1.47	1.49	1.41	1.41
08/03/2011	1.37	1.45	1.34	1.37
08/04/2011	1.42	1.43	1.23	1.23
08/05/2011	1.19	1.35	1.14	1.3
08/08/2011	1.34	1.42	1.27	1.3
08/09/2011	1.3	1.4	1.27	1.31
08/10/2011	1.37	1.38	1.13	1.13
08/11/2011	1.17	1.23	1.07	1.21
08/12/2011	1.22	1.26	1.16	1.25
08/16/2011	1.25	1.3	1.24	1.29
08/17/2011	1.27	1.34	1.26	1.32
08/18/2011	1.29	1.3	1.18	1.2
08/19/2011	1.18	1.19	1.13	1.13
08/22/2011	1.12	1.18	1.1	1.1
08/23/2011	1.13	1.14	1.07	1.1
08/24/2011	1.11	1.14	1.08	1.12
08/25/2011	1.14	1.21	1.13	1.14
08/26/2011	1.14	1.16	1.1	1.12
08/29/2011	1.15	1.17	1.14	1.16
08/30/2011	1.17	1.18	1.13	1.13
08/31/2011	1.14	1.15	1.11	1.13
09/01/2011	1.14	1.17	1.13	1.16
09/02/2011	1.14	1.15	1.11	1.11
09/05/2011	1.07	1.08	1.01	1.03
09/06/2011	1.02	1.04	0.95	0.997
09/07/2011	1.04	1.05	1.01	1.03
09/08/2011	1.04	1.08	1.03	1.04
09/09/2011	1.03	1.04	0.9595	0.9595
09/12/2011	0.9295	0.9325	0.864	0.868
09/13/2011	0.91	0.9305	0.853	0.923
09/14/2011	0.903	0.96	0.8955	0.954
09/15/2011	0.959	1.06	0.954	1.05
09/16/2011	1.08	1.09	1	1.02
09/19/2011	0.98	1.02	0.965	0.98
09/20/2011	0.9545	1.02	0.9545	0.997
09/21/2011	1	1.01	0.9645	0.967
09/22/2011	0.9285	0.99	0.925	0.9525
09/23/2011	0.9725	1.02	0.9375	1.01
09/26/2011	0.9965	1.15	0.9905	1.1
09/27/2011	1.15	1.17	1.12	1.16
09/28/2011	1.13	1.18	1.12	1.16
09/29/2011	1.15	1.23	1.15	1.23
09/30/2011	1.22	1.25	1.17	1.19
10/03/2011	1.15	1.21	1.12	1.18
10/04/2011	1.15	1.18	1.1	1.11
10/05/2011	1.13	1.17	1.11	1.17
10/06/2011	1.18	1.24	1.17	1.24
10/07/2011	1.24	1.3	1.23	1.28
10/10/2011	1.3	1.35	1.28	1.35
10/11/2011	1.35	1.4	1.3	1.33
10/12/2011	1.32	1.4	1.32	1.4
10/13/2011	1.39	1.42	1.28	1.28
10/14/2011	1.29	1.34	1.25	1.3
10/17/2011	1.33	1.35	1.2	1.23
10/18/2011	1.21	1.26	1.21	1.24
10/19/2011	1.27	1.34	1.25	1.34
10/20/2011	1.31	1.32	1.2	1.2
10/21/2011	1.23	1.3	1.23	1.28
10/24/2011	1.3	1.33	1.25	1.29
10/25/2011	1.29	1.3	1.25	1.27
10/26/2011	1.27	1.33	1.26	1.28
10/27/2011	1.35	1.41	1.34	1.41
10/28/2011	1.41	1.45	1.36	1.39
10/31/2011	1.38	1.38	1.29	1.29
11/01/2011	1.24	1.25	1.08	1.09
11/02/2011	1.13	1.16	1.07	1.14
11/03/2011	1.09	1.22	1.08	1.18
11/04/2011	1.2	1.23	1.1	1.13
11/07/2011	1.11	1.21	1.09	1.16
11/08/2011	1.17	1.25	1.17	1.2
11/09/2011	1.25	1.25	1.11	1.15
11/10/2011	1.12	1.22	1.12	1.18
11/11/2011	1.19	1.3	1.19	1.28
11/14/2011	1.35	1.35	1.22	1.23
11/15/2011	1.22	1.25	1.17	1.22
11/16/2011	1.21	1.27	1.2	1.23
11/17/2011	1.22	1.24	1.19	1.19
11/18/2011	1.18	1.24	1.17	1.22
11/21/2011	1.21	1.22	1.15	1.15
11/22/2011	1.16	1.18	1.11	1.12
11/23/2011	1.1	1.14	1.08	1.08
11/24/2011	1.09	1.14	1.08	1.1
11/25/2011	1.1	1.11	1.05	1.08
11/28/2011	1.1	1.17	1.09	1.16
11/29/2011	1.17	1.18	1.13	1.16
11/30/2011	1.14	1.24	1.14	1.23
12/01/2011	1.24	1.27	1.23	1.24
12/02/2011	1.26	1.33	1.26	1.3
12/05/2011	1.35	1.38	1.33	1.35
12/06/2011	1.33	1.37	1.32	1.34
12/07/2011	1.38	1.39	1.26	1.3
12/08/2011	1.32	1.32	1.18	1.18
12/09/2011	1.18	1.28	1.17	1.28
12/12/2011	1.26	1.3	1.2	1.2
12/13/2011	1.21	1.25	1.19	1.21
12/14/2011	1.22	1.25	1.19	1.19
12/15/2011	1.21	1.26	1.2	1.26
12/16/2011	1.26	1.3	1.22	1.22
12/19/2011	1.22	1.28	1.22	1.22
12/20/2011	1.23	1.29	1.23	1.29
12/21/2011	1.31	1.39	1.29	1.31
12/22/2011	1.33	1.35	1.31	1.34
12/23/2011	1.36	1.36	1.3	1.31
12/27/2011	1.31	1.32	1.26	1.28
12/28/2011	1.28	1.32	1.27	1.27
12/29/2011	1.28	1.29	1.26	1.29
12/30/2011	1.31	1.31	1.28	1.29

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High