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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.2355
CLOSE 1.2332

Low

LOW 0.8535

High

HIGH 1.65
DATEOPENHIGHLOWCLOSE
01/02/20121.291.331.291.33
01/03/20121.341.351.311.33
01/04/20121.331.331.271.28
01/05/20121.281.291.191.19
01/06/20121.191.211.131.14
01/09/20121.141.171.091.1
01/10/20121.131.181.111.17
01/11/20121.181.211.171.19
01/12/20121.21.291.21.24
01/13/20121.271.291.211.24
01/16/20121.211.261.191.26
01/17/20121.291.291.251.26
01/18/20121.261.31.241.28
01/19/20121.31.371.291.36
01/20/20121.361.411.351.38
01/23/20121.411.491.391.46
01/24/20121.451.461.421.45
01/25/20121.471.491.421.45
01/26/20121.461.511.461.46
01/27/20121.451.491.411.45
01/30/20121.441.461.391.42
01/31/20121.441.481.421.46
02/01/20121.471.561.461.54
02/02/20121.561.591.531.55
02/03/20121.541.591.531.56
02/06/20121.561.571.521.53
02/07/20121.551.561.521.55
02/08/20121.571.651.571.6
02/09/20121.621.631.571.58
02/10/20121.561.581.511.52
02/13/20121.541.561.491.49
02/14/20121.481.531.471.48
02/15/20121.511.531.491.49
02/16/20121.471.521.461.52
02/17/20121.551.561.531.54
02/20/20121.561.581.541.57
02/21/20121.581.581.511.53
02/22/20121.531.531.481.48
02/23/20121.471.51.421.45
02/24/20121.461.51.441.49
02/27/20121.471.491.431.48
02/28/20121.491.511.441.47
02/29/20121.481.511.461.46
03/01/20121.461.531.441.53
03/02/20121.531.551.491.51
03/05/20121.51.521.471.5
03/06/20121.491.51.431.43
03/07/20121.421.471.421.46
03/08/20121.491.511.471.5
03/09/20121.511.521.451.46
03/12/20121.451.481.431.44
03/13/20121.461.51.451.49
03/14/20121.521.551.491.5
03/15/20121.511.561.441.56
03/16/20121.581.591.551.56
03/19/20121.551.561.531.55
03/20/20121.541.551.521.52
03/21/20121.531.541.471.49
03/22/20121.491.491.441.46
03/23/20121.471.481.441.48
03/26/20121.481.491.441.46
03/27/20121.471.481.431.44
03/28/20121.431.441.411.43
03/29/20121.411.451.341.35
03/30/20121.361.371.311.34
04/02/20121.361.361.291.33
04/03/20121.331.341.271.27
04/04/20121.261.291.241.25
04/05/20121.251.261.211.24
04/10/20121.211.221.131.14
04/11/20121.141.221.141.2
04/12/20121.211.231.171.22
04/13/20121.211.221.151.16
04/16/20121.151.191.141.15
04/17/20121.161.251.151.25
04/18/20121.251.251.181.18
04/19/20121.191.211.141.14
04/20/20121.141.171.121.14
04/23/20121.131.131.071.07
04/24/20121.081.121.061.12
04/25/20121.121.181.121.16
04/26/20121.161.181.121.15
04/27/20121.121.181.11.17
04/30/20121.181.191.141.14
05/02/20121.171.171.081.09
05/03/20121.11.121.051.06
05/04/20121.061.11.041.05
05/07/20121.021.111.09
05/08/20121.081.11.051.05
05/09/20121.061.0711.02
05/10/20121.041.11.021.09
05/11/20121.071.081.051.07
05/14/20121.051.061.021.03
05/15/20121.041.070.95650.9765
05/16/20120.96751.030.9420.9965
05/17/201211.010.9450.991
05/18/20120.9721.030.9640.9975
05/21/201211.030.9851.02
05/22/20121.041.081.031.07
05/23/20121.051.061.011.02
05/24/20121.041.040.99851.02
05/25/20121.031.051.021.03
05/28/20121.041.051.011.02
05/29/20121.021.030.99351.01
05/30/20120.9941.050.98251
05/31/201211.010.99351
06/01/20121.011.020.9820.9975
06/04/20120.9841.060.9811.06
06/05/20121.071.081.051.07
06/06/20121.081.131.071.13
06/07/20121.121.151.111.13
06/08/20121.111.121.081.1
06/11/20121.151.151.031.03
06/12/20121.011.050.9850.9945
06/13/201211.020.9870.9935
06/14/20120.99851.020.9781.02
06/15/20121.031.061.031.06
06/18/20121.061.070.9760.983
06/19/20120.9881.030.95951.03
06/20/20121.031.061.021.05
06/21/20121.041.081.031.05
06/22/20121.031.081.031.04
06/25/20121.031.040.9690.9695
06/26/20120.96750.9970.95450.962
06/27/20120.9730.9960.96250.993
06/28/20120.9951.010.9731
06/29/20121.061.121.041.12
07/02/20121.121.141.091.1
07/03/20121.111.131.11.13
07/04/20121.131.131.081.09
07/05/20121.11.11.011.04
07/06/20121.031.061.011.01
07/09/20121.011.0411.03
07/10/20121.031.051.011.02
07/11/20121.011.051.011.04
07/12/20121.031.051.011.02
07/13/20121.031.0311.02
07/16/20121.011.020.99551.01
07/17/20121.011.010.9720.977
07/18/20120.982510.96150.9965
07/19/2012110.97751
07/20/20120.9950.9980.9240.9375
07/23/20120.9160.9480.85350.921
07/24/20120.9250.9290.8730.879
07/25/20120.87350.9190.87050.8915
07/26/20120.89750.97350.87750.97
07/27/20120.97710.9530.9905
07/30/201211.060.9971.06
07/31/20121.061.071.011.03
08/01/20121.031.051.021.04
08/02/20121.031.080.9380.938
08/03/20120.9581.060.9291.06
08/06/20121.061.121.051.1
08/07/20121.091.121.071.12
08/08/20121.121.141.11.13
08/09/20121.141.151.121.12
08/10/20121.111.121.091.09
08/13/20121.11.121.091.1
08/14/20121.111.121.111.11
08/16/20121.121.171.111.16
08/17/20121.191.211.171.17
08/20/20121.181.231.151.18
08/21/20121.191.251.191.24
08/22/20121.241.281.231.25
08/23/20121.271.281.211.21
08/24/20121.21.221.171.19
08/27/20121.21.231.191.23
08/28/20121.221.251.211.22
08/29/20121.231.231.211.21
08/30/20121.211.231.21.2
08/31/20121.21.251.21.25
09/03/20121.251.261.241.26
09/04/20121.271.291.251.26
09/05/20121.261.271.231.26
09/06/20121.271.351.261.34
09/07/20121.361.41.341.36
09/10/20121.361.371.331.35
09/11/20121.331.361.311.36
09/12/20121.361.381.341.37
09/13/20121.371.381.311.33
09/14/20121.371.381.351.35
09/17/20121.341.351.321.34
09/18/20121.331.331.261.26
09/19/20121.271.291.241.27
09/20/20121.251.271.211.23
09/21/20121.241.261.221.26
09/24/20121.241.261.231.25
09/25/20121.251.291.231.28
09/26/20121.261.261.21.22
09/27/20121.231.241.211.22
09/28/20121.231.241.181.18
10/01/20121.181.241.181.24
10/02/20121.231.261.211.23
10/03/20121.231.261.221.24
10/04/20121.261.271.251.26
10/05/20121.271.31.261.3
10/08/20121.281.291.251.26
10/09/20121.261.281.241.25
10/10/20121.241.251.231.24
10/11/20121.231.291.221.28
10/12/20121.271.291.271.27
10/15/20121.271.291.261.27
10/16/20121.281.321.281.32
10/17/20121.341.361.331.36
10/18/20121.371.371.321.35
10/19/20121.351.351.31.31
10/22/20121.311.341.291.31
10/23/20121.321.321.281.28
10/24/20121.291.31.261.29
10/25/20121.31.311.261.27
10/26/20121.251.281.241.27
10/29/20121.261.261.231.24
10/30/20121.251.261.241.25
10/31/20121.261.271.241.24
11/01/20121.241.271.231.27
11/02/20121.271.281.251.26
11/05/20121.251.261.231.24
11/06/20121.241.251.241.25
11/07/20121.271.271.211.21
11/08/20121.221.231.21.22
11/09/20121.211.221.181.21
11/12/20121.21.211.191.19
11/13/20121.191.261.191.26
11/14/20121.251.251.221.23
11/15/20121.221.231.221.22
11/16/20121.231.231.181.19
11/19/20121.21.241.21.23
11/20/20121.221.231.21.22
11/21/20121.211.261.211.25
11/22/20121.251.271.251.26
11/23/20121.261.271.251.27
11/26/20121.271.271.251.26
11/27/20121.271.281.251.26
11/28/20121.251.261.231.25
11/29/20121.261.31.261.3
11/30/20121.31.311.291.29
12/03/20121.31.341.31.31
12/04/20121.311.341.311.33
12/05/20121.341.361.31.31
12/06/20121.331.341.271.29
12/07/20121.31.31.271.28
12/10/20121.231.231.191.22
12/11/20121.221.251.21.23
12/12/20121.241.261.231.26
12/13/20121.271.281.261.27
12/14/20121.281.281.261.28
12/17/20121.281.291.261.28
12/18/20121.291.311.291.31
12/19/20121.321.331.311.31
12/20/20121.31.321.31.31
12/21/20121.31.311.291.3
12/27/20121.31.331.31.31
12/28/20121.321.321.31.3