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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.2891
CLOSE 2.2884

Low

LOW 1.78

High

HIGH 2.66
DATEOPENHIGHLOWCLOSE
01/02/20141.81.831.781.78
01/03/20141.791.821.791.81
01/06/20141.811.841.811.83
01/07/20141.831.91.831.89
01/08/20141.911.961.91.93
01/09/20141.931.981.91.94
01/10/20141.951.961.91.91
01/13/20141.931.951.931.93
01/14/20141.911.951.91.95
01/15/20141.962.021.962.01
01/16/20142.022.021.951.95
01/17/20141.951.971.931.96
01/20/20141.951.961.931.95
01/21/20141.961.981.951.95
01/22/20141.992.011.951.98
01/23/20141.9721.951.96
01/24/20141.971.991.931.93
01/27/20141.921.971.891.95
01/28/20141.972.011.971.97
01/29/20141.992.011.921.95
01/30/20141.961.981.931.96
01/31/20141.972.011.932.01
02/03/20142.022.041.951.95
02/04/20141.9521.952
02/05/20141.992.061.982.03
02/06/20142.052.12.042.09
02/07/20142.12.122.072.1
02/10/20142.12.112.072.08
02/11/20142.12.142.092.14
02/12/20142.142.162.132.15
02/13/20142.142.142.092.13
02/14/20142.152.172.132.16
02/17/20142.162.22.162.19
02/18/20142.212.232.192.22
02/19/20142.222.242.22.23
02/20/20142.192.232.182.23
02/21/20142.242.252.192.19
02/24/20142.192.232.182.23
02/25/20142.222.242.22.24
02/26/20142.232.242.212.22
02/27/20142.222.232.192.22
02/28/20142.222.252.192.25
03/03/20142.192.222.152.16
03/04/20142.22.232.172.23
03/05/20142.232.32.232.29
03/06/20142.312.332.292.32
03/07/20142.322.332.282.28
03/10/20142.272.322.252.28
03/11/20142.32.312.252.25
03/12/20142.242.272.232.26
03/13/20142.272.282.212.21
03/14/20142.192.232.142.15
03/17/20142.162.172.132.17
03/18/20142.172.272.152.24
03/19/20142.242.272.242.26
03/20/20142.242.292.242.29
03/21/20142.312.332.32.3
03/24/20142.32.312.232.25
03/25/20142.252.282.242.26
03/26/20142.282.32.262.29
03/27/20142.292.332.282.32
03/28/20142.372.452.362.4
03/31/20142.452.482.432.46
04/01/20142.482.532.482.53
04/02/20142.552.562.472.47
04/03/20142.482.552.462.55
04/04/20142.562.592.532.59
04/07/20142.562.592.542.55
04/08/20142.582.582.482.51
04/09/20142.552.552.482.49
04/10/20142.512.512.452.46
04/11/20142.422.452.372.39
04/14/20142.372.412.342.4
04/15/20142.42.42.32.3
04/16/20142.342.42.322.4
04/17/20142.42.432.382.43
04/22/20142.442.482.392.48
04/23/20142.472.52.442.45
04/24/20142.472.492.412.46
04/25/20142.442.452.382.4
04/28/20142.422.442.42.42
04/29/20142.422.482.422.48
04/30/20142.472.482.442.46
05/02/20142.462.492.452.46
05/05/20142.462.482.412.46
05/06/20142.472.482.442.45
05/07/20142.442.442.342.35
05/08/20142.372.462.362.45
05/09/20142.462.462.372.4
05/12/20142.412.432.372.38
05/13/20142.392.42.332.35
05/14/20142.332.372.322.35
05/15/20142.322.362.22.2
05/16/20142.22.292.122.27
05/19/20142.232.242.162.21
05/20/20142.212.292.192.28
05/21/20142.262.312.242.3
05/22/20142.322.322.242.27
05/23/20142.282.322.252.32
05/26/20142.382.432.372.41
05/27/20142.412.452.382.39
05/28/20142.42.442.392.44
05/29/20142.442.462.432.44
05/30/20142.442.482.432.46
06/02/20142.482.492.462.48
06/03/20142.472.482.442.45
06/04/20142.432.462.412.45
06/05/20142.462.552.452.51
06/06/20142.542.622.532.61
06/09/20142.652.662.592.61
06/10/20142.612.642.592.6
06/11/20142.62.62.552.56
06/12/20142.542.552.52.51
06/13/20142.512.522.442.5
06/16/20142.482.512.442.46
06/17/20142.472.482.422.44
06/18/20142.452.462.422.44
06/19/20142.482.492.422.42
06/20/20142.442.442.372.37
06/23/20142.382.382.332.34
06/24/20142.342.352.282.29
06/25/20142.292.352.272.29
06/26/20142.32.332.282.29
06/27/20142.32.332.262.28
06/30/20142.292.32.232.26
07/01/20142.262.342.252.32
07/02/20142.322.352.32.33
07/03/20142.332.362.312.35
07/04/20142.332.342.252.27
07/07/20142.262.282.232.23
07/08/20142.232.242.142.14
07/09/20142.162.222.152.2
07/10/20142.22.212.092.18
07/11/20142.182.242.162.2
07/14/20142.222.252.172.24
07/15/20142.232.242.182.2
07/16/20142.212.32.192.3
07/17/20142.282.292.232.23
07/18/20142.22.252.192.24
07/21/20142.252.252.182.2
07/22/20142.222.262.22.24
07/23/20142.242.292.232.26
07/24/20142.272.352.252.34
07/25/20142.342.392.292.3
07/28/20142.322.342.272.29
07/29/20142.32.332.282.3
07/30/20142.32.332.292.29
07/31/20142.292.32.212.23
08/01/20142.232.32.22.26
08/04/20142.292.312.272.29
08/05/20142.312.342.222.24
08/06/20142.212.242.132.16
08/07/20142.162.192.12.11
08/08/20142.072.172.012.13
08/11/20142.172.182.112.15
08/12/20142.142.192.112.12
08/13/20142.142.162.132.14
08/14/20142.122.162.12.12
08/18/20142.142.172.132.16
08/19/20142.172.172.152.16
08/20/20142.162.182.152.16
08/21/20142.162.252.142.23
08/22/20142.222.272.212.23
08/25/20142.252.292.252.29
08/26/20142.292.332.272.33
08/27/20142.332.352.312.33
08/28/20142.322.332.262.26
08/29/20142.272.32.252.26
09/01/20142.272.282.222.25
09/02/20142.262.292.252.26
09/03/20142.282.342.282.33
09/04/20142.322.472.322.46
09/05/20142.472.52.442.46
09/08/20142.482.492.432.46
09/09/20142.452.472.432.44
09/10/20142.432.462.412.44
09/11/20142.462.462.422.45
09/12/20142.452.462.412.42
09/15/20142.412.442.42.43
09/16/20142.432.432.382.41
09/17/20142.422.462.412.46
09/18/20142.472.52.462.47
09/19/20142.492.492.422.42
09/22/20142.42.442.42.41
09/23/20142.42.412.362.37
09/24/20142.362.412.332.41
09/25/20142.422.442.352.36
09/26/20142.362.432.352.43
09/29/20142.422.432.352.38
09/30/20142.382.422.382.41
10/01/20142.392.422.392.4
10/02/20142.42.412.272.27
10/03/20142.292.342.282.33
10/06/20142.352.372.332.33
10/07/20142.322.342.272.28
10/08/20142.262.312.262.28
10/09/20142.32.312.192.21
10/10/20142.182.262.172.21
10/13/20142.182.282.172.23
10/14/20142.222.262.182.26
10/15/20142.252.272.112.12
10/16/20142.142.1622.1
10/17/20142.12.212.072.19
10/20/20142.22.232.162.17
10/21/20142.162.272.162.27
10/22/20142.282.32.242.3
10/23/20142.292.342.282.32
10/24/20142.312.362.32.36
10/27/20142.432.432.252.28
10/28/20142.32.342.292.34
10/29/20142.342.352.242.25
10/30/20142.262.282.152.25
10/31/20142.32.352.262.34
11/03/20142.342.362.282.28
11/04/20142.272.312.192.2
11/05/20142.212.262.182.26
11/06/20142.242.332.212.24
11/07/20142.262.262.182.21
11/10/20142.192.252.172.24
11/11/20142.252.322.212.24
11/12/20142.242.242.142.16
11/13/20142.172.22.112.18
11/14/20142.182.222.172.21
11/17/20142.182.282.182.25
11/18/20142.252.292.242.26
11/19/20142.262.32.252.29
11/20/20142.292.292.232.25
11/21/20142.272.372.262.36
11/24/20142.372.432.352.39
11/25/20142.382.462.382.43
11/26/20142.442.462.42.41
11/27/20142.412.462.412.45
11/28/20142.462.492.452.48
12/01/20142.452.472.382.4
12/02/20142.422.442.382.41
12/03/20142.422.452.42.44
12/04/20142.452.482.362.36
12/05/20142.392.522.392.52
12/08/20142.52.592.492.55
12/09/20142.522.562.492.5
12/10/20142.512.522.462.49
12/11/20142.472.532.462.5
12/12/20142.482.512.452.45
12/15/20142.452.472.332.34
12/16/20142.352.452.252.45
12/17/20142.42.442.352.42
12/18/20142.462.512.462.5
12/19/20142.522.522.392.44
12/22/20142.462.482.442.48
12/23/20142.482.52.452.5
12/29/20142.492.52.392.44
12/30/20142.432.462.422.42