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

2013 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 1.4756

CLOSE 1.476

Low

LOW 1.09

High

HIGH 1.86

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	1.34	1.38	1.33	1.38
01/03/2013	1.37	1.38	1.37	1.37
01/04/2013	1.37	1.38	1.37	1.38
01/07/2013	1.39	1.45	1.39	1.4
01/08/2013	1.39	1.43	1.37	1.4
01/09/2013	1.42	1.45	1.41	1.44
01/10/2013	1.45	1.5	1.43	1.48
01/11/2013	1.49	1.5	1.46	1.49
01/14/2013	1.5	1.51	1.46	1.47
01/15/2013	1.47	1.5	1.46	1.5
01/16/2013	1.49	1.49	1.44	1.47
01/17/2013	1.47	1.49	1.46	1.49
01/18/2013	1.51	1.51	1.49	1.51
01/21/2013	1.51	1.52	1.5	1.51
01/22/2013	1.5	1.51	1.47	1.5
01/23/2013	1.51	1.51	1.46	1.46
01/24/2013	1.46	1.51	1.45	1.5
01/25/2013	1.5	1.51	1.48	1.49
01/28/2013	1.49	1.53	1.48	1.53
01/29/2013	1.52	1.53	1.5	1.52
01/30/2013	1.53	1.54	1.49	1.5
01/31/2013	1.5	1.51	1.45	1.5
02/01/2013	1.5	1.51	1.45	1.46
02/04/2013	1.46	1.46	1.38	1.38
02/05/2013	1.37	1.44	1.37	1.41
02/06/2013	1.41	1.42	1.35	1.39
02/07/2013	1.39	1.41	1.37	1.37
02/08/2013	1.38	1.4	1.36	1.4
02/11/2013	1.39	1.41	1.37	1.38
02/12/2013	1.38	1.41	1.37	1.41
02/13/2013	1.41	1.42	1.39	1.41
02/14/2013	1.4	1.42	1.37	1.38
02/15/2013	1.38	1.39	1.36	1.37
02/18/2013	1.37	1.37	1.35	1.36
02/19/2013	1.36	1.4	1.36	1.39
02/20/2013	1.39	1.4	1.37	1.38
02/21/2013	1.36	1.36	1.31	1.32
02/22/2013	1.33	1.35	1.32	1.35
02/25/2013	1.35	1.43	1.33	1.36
02/26/2013	1.22	1.27	1.19	1.23
02/27/2013	1.25	1.26	1.23	1.26
02/28/2013	1.27	1.27	1.23	1.24
03/01/2013	1.23	1.25	1.2	1.24
03/04/2013	1.21	1.22	1.2	1.2
03/05/2013	1.22	1.25	1.22	1.25
03/06/2013	1.25	1.29	1.25	1.26
03/07/2013	1.27	1.28	1.24	1.24
03/08/2013	1.25	1.27	1.25	1.26
03/11/2013	1.24	1.26	1.24	1.25
03/12/2013	1.26	1.28	1.24	1.26
03/13/2013	1.26	1.28	1.22	1.23
03/14/2013	1.24	1.26	1.22	1.25
03/15/2013	1.26	1.26	1.23	1.23
03/18/2013	1.19	1.21	1.17	1.2
03/19/2013	1.2	1.21	1.16	1.17
03/20/2013	1.18	1.21	1.17	1.21
03/21/2013	1.2	1.23	1.2	1.21
03/22/2013	1.21	1.24	1.2	1.22
03/25/2013	1.25	1.25	1.13	1.15
03/26/2013	1.16	1.17	1.11	1.12
03/27/2013	1.13	1.15	1.09	1.13
03/28/2013	1.14	1.18	1.13	1.14
04/02/2013	1.13	1.17	1.12	1.17
04/03/2013	1.16	1.16	1.13	1.13
04/04/2013	1.14	1.16	1.12	1.13
04/05/2013	1.13	1.15	1.13	1.15
04/08/2013	1.15	1.18	1.15	1.17
04/09/2013	1.18	1.22	1.18	1.21
04/10/2013	1.22	1.26	1.22	1.26
04/11/2013	1.26	1.27	1.25	1.26
04/12/2013	1.25	1.26	1.23	1.24
04/15/2013	1.24	1.26	1.23	1.25
04/16/2013	1.24	1.26	1.24	1.24
04/17/2013	1.26	1.26	1.24	1.25
04/18/2013	1.25	1.27	1.25	1.26
04/19/2013	1.28	1.31	1.27	1.29
04/22/2013	1.32	1.34	1.3	1.32
04/23/2013	1.32	1.36	1.3	1.36
04/24/2013	1.36	1.38	1.34	1.36
04/25/2013	1.36	1.37	1.35	1.36
04/26/2013	1.35	1.37	1.34	1.36
04/29/2013	1.38	1.4	1.38	1.39
04/30/2013	1.41	1.42	1.38	1.38
05/02/2013	1.38	1.41	1.33	1.37
05/03/2013	1.38	1.39	1.36	1.39
05/06/2013	1.39	1.39	1.37	1.38
05/07/2013	1.39	1.41	1.38	1.4
05/08/2013	1.4	1.41	1.38	1.39
05/09/2013	1.39	1.39	1.37	1.37
05/10/2013	1.37	1.41	1.37	1.4
05/13/2013	1.4	1.41	1.38	1.39
05/14/2013	1.4	1.42	1.37	1.41
05/15/2013	1.41	1.46	1.4	1.46
05/16/2013	1.46	1.48	1.45	1.47
05/17/2013	1.46	1.49	1.46	1.48
05/20/2013	1.45	1.47	1.45	1.46
05/21/2013	1.45	1.46	1.42	1.42
05/22/2013	1.43	1.47	1.43	1.46
05/23/2013	1.41	1.43	1.39	1.4
05/24/2013	1.41	1.42	1.38	1.38
05/27/2013	1.39	1.41	1.39	1.41
05/28/2013	1.42	1.46	1.42	1.46
05/29/2013	1.45	1.46	1.43	1.43
05/30/2013	1.43	1.47	1.42	1.46
05/31/2013	1.46	1.46	1.43	1.46
06/03/2013	1.44	1.45	1.43	1.43
06/04/2013	1.44	1.46	1.44	1.45
06/05/2013	1.44	1.46	1.43	1.43
06/06/2013	1.43	1.44	1.36	1.36
06/07/2013	1.37	1.4	1.35	1.4
06/10/2013	1.4	1.41	1.35	1.36
06/11/2013	1.35	1.36	1.29	1.32
06/12/2013	1.32	1.34	1.28	1.29
06/13/2013	1.27	1.33	1.26	1.32
06/14/2013	1.34	1.34	1.31	1.34
06/17/2013	1.35	1.36	1.32	1.35
06/18/2013	1.35	1.37	1.34	1.35
06/19/2013	1.36	1.36	1.33	1.33
06/20/2013	1.3	1.31	1.26	1.26
06/21/2013	1.26	1.28	1.22	1.22
06/24/2013	1.22	1.26	1.19	1.23
06/25/2013	1.26	1.26	1.22	1.23
06/26/2013	1.23	1.27	1.21	1.27
06/27/2013	1.27	1.28	1.25	1.26
06/28/2013	1.26	1.27	1.22	1.23
07/01/2013	1.24	1.26	1.21	1.24
07/02/2013	1.25	1.25	1.22	1.22
07/03/2013	1.21	1.23	1.17	1.23
07/04/2013	1.24	1.3	1.23	1.3
07/05/2013	1.3	1.33	1.27	1.27
07/08/2013	1.29	1.3	1.27	1.3
07/09/2013	1.31	1.32	1.29	1.31
07/10/2013	1.3	1.32	1.28	1.28
07/11/2013	1.31	1.31	1.28	1.29
07/12/2013	1.29	1.3	1.26	1.26
07/15/2013	1.27	1.28	1.25	1.28
07/16/2013	1.28	1.29	1.26	1.26
07/17/2013	1.27	1.29	1.26	1.27
07/18/2013	1.27	1.33	1.27	1.32
07/19/2013	1.32	1.36	1.32	1.35
07/22/2013	1.35	1.38	1.35	1.37
07/23/2013	1.38	1.41	1.38	1.38
07/24/2013	1.38	1.41	1.38	1.41
07/25/2013	1.4	1.41	1.38	1.41
07/26/2013	1.41	1.42	1.4	1.4
07/29/2013	1.4	1.41	1.38	1.39
07/30/2013	1.4	1.43	1.39	1.43
07/31/2013	1.43	1.43	1.42	1.43
08/01/2013	1.43	1.46	1.43	1.46
08/02/2013	1.45	1.48	1.39	1.43
08/05/2013	1.43	1.43	1.4	1.41
08/06/2013	1.42	1.43	1.4	1.4
08/07/2013	1.4	1.44	1.4	1.43
08/08/2013	1.44	1.48	1.44	1.48
08/09/2013	1.49	1.5	1.47	1.49
08/12/2013	1.5	1.5	1.48	1.49
08/13/2013	1.5	1.5	1.48	1.49
08/14/2013	1.5	1.5	1.48	1.5
08/16/2013	1.49	1.6	1.49	1.6
08/19/2013	1.6	1.62	1.53	1.53
08/20/2013	1.53	1.53	1.49	1.52
08/21/2013	1.52	1.54	1.49	1.51
08/22/2013	1.52	1.57	1.52	1.57
08/23/2013	1.57	1.57	1.54	1.56
08/26/2013	1.56	1.56	1.5	1.51
08/27/2013	1.5	1.52	1.44	1.45
08/28/2013	1.44	1.47	1.43	1.46
08/29/2013	1.48	1.5	1.47	1.5
08/30/2013	1.5	1.52	1.49	1.49
09/02/2013	1.51	1.54	1.5	1.54
09/03/2013	1.54	1.56	1.51	1.53
09/04/2013	1.53	1.54	1.48	1.51
09/05/2013	1.52	1.53	1.49	1.52
09/06/2013	1.51	1.54	1.49	1.54
09/09/2013	1.53	1.57	1.53	1.57
09/10/2013	1.58	1.61	1.56	1.61
09/11/2013	1.61	1.64	1.61	1.64
09/12/2013	1.63	1.65	1.61	1.62
09/13/2013	1.62	1.62	1.59	1.61
09/16/2013	1.64	1.64	1.62	1.63
09/17/2013	1.63	1.63	1.6	1.62
09/18/2013	1.62	1.65	1.61	1.65
09/19/2013	1.69	1.71	1.68	1.71
09/20/2013	1.71	1.72	1.68	1.69
09/23/2013	1.69	1.71	1.68	1.69
09/24/2013	1.7	1.71	1.69	1.7
09/25/2013	1.69	1.69	1.66	1.67
09/26/2013	1.67	1.67	1.59	1.61
09/27/2013	1.61	1.62	1.58	1.58
09/30/2013	1.51	1.54	1.49	1.53
10/01/2013	1.54	1.63	1.53	1.61
10/02/2013	1.62	1.69	1.61	1.69
10/03/2013	1.7	1.71	1.67	1.67
10/04/2013	1.68	1.72	1.67	1.69
10/07/2013	1.68	1.72	1.67	1.71
10/08/2013	1.71	1.74	1.7	1.7
10/09/2013	1.7	1.75	1.7	1.74
10/10/2013	1.76	1.82	1.76	1.78
10/11/2013	1.81	1.81	1.75	1.78
10/14/2013	1.77	1.79	1.75	1.77
10/15/2013	1.78	1.79	1.76	1.77
10/16/2013	1.77	1.84	1.76	1.83
10/17/2013	1.83	1.83	1.79	1.82
10/18/2013	1.83	1.84	1.8	1.82
10/21/2013	1.82	1.83	1.79	1.82
10/22/2013	1.83	1.85	1.82	1.84
10/23/2013	1.83	1.83	1.78	1.79
10/24/2013	1.81	1.82	1.77	1.82
10/25/2013	1.82	1.82	1.79	1.8
10/28/2013	1.81	1.81	1.75	1.76
10/29/2013	1.75	1.82	1.74	1.82
10/30/2013	1.83	1.86	1.8	1.81
10/31/2013	1.8	1.84	1.8	1.83
11/01/2013	1.83	1.86	1.82	1.83
11/04/2013	1.84	1.85	1.82	1.83
11/05/2013	1.84	1.84	1.78	1.79
11/06/2013	1.8	1.82	1.78	1.8
11/07/2013	1.79	1.84	1.73	1.74
11/08/2013	1.73	1.77	1.72	1.76
11/11/2013	1.77	1.79	1.75	1.79
11/12/2013	1.79	1.81	1.77	1.77
11/13/2013	1.75	1.77	1.7	1.73
11/14/2013	1.75	1.76	1.69	1.74
11/15/2013	1.74	1.74	1.69	1.7
11/18/2013	1.69	1.76	1.68	1.75
11/19/2013	1.74	1.77	1.73	1.73
11/20/2013	1.72	1.73	1.7	1.7
11/21/2013	1.69	1.74	1.68	1.74
11/22/2013	1.74	1.75	1.72	1.73
11/25/2013	1.74	1.74	1.71	1.73
11/26/2013	1.72	1.75	1.71	1.74
11/27/2013	1.74	1.76	1.74	1.75
11/28/2013	1.76	1.8	1.76	1.79
11/29/2013	1.79	1.8	1.78	1.78
12/02/2013	1.79	1.8	1.76	1.77
12/03/2013	1.77	1.79	1.72	1.72
12/04/2013	1.73	1.74	1.7	1.72
12/05/2013	1.73	1.73	1.66	1.66
12/06/2013	1.68	1.69	1.63	1.69
12/09/2013	1.7	1.71	1.68	1.7
12/10/2013	1.7	1.71	1.69	1.7
12/11/2013	1.7	1.71	1.67	1.68
12/12/2013	1.67	1.67	1.64	1.66
12/13/2013	1.66	1.68	1.65	1.65
12/16/2013	1.65	1.72	1.65	1.72
12/17/2013	1.71	1.72	1.68	1.68
12/18/2013	1.69	1.71	1.68	1.7
12/19/2013	1.73	1.75	1.72	1.74
12/20/2013	1.74	1.79	1.73	1.78
12/23/2013	1.78	1.79	1.77	1.78
12/27/2013	1.8	1.8	1.78	1.8
12/30/2013	1.8	1.8	1.79	1.79

Menu

Create your free account now!

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

2013 Historical Chart

Average

Low

High