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

2016 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 2.2231

CLOSE 2.2196

Low

LOW 1.52

High

HIGH 3.06

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	3.05	3.06	2.98	2.98
01/05/2016	3	3.04	2.99	3.04
01/06/2016	3.03	3.04	2.96	2.96
01/07/2016	2.89	2.94	2.82	2.91
01/08/2016	2.91	2.97	2.9	2.9
01/11/2016	2.89	2.95	2.86	2.86
01/12/2016	2.87	2.94	2.85	2.92
01/13/2016	2.94	3.02	2.94	2.97
01/14/2016	2.93	2.95	2.88	2.89
01/15/2016	2.88	2.9	2.78	2.8
01/18/2016	2.78	2.81	2.65	2.66
01/19/2016	2.76	2.77	2.62	2.69
01/20/2016	2.63	2.64	2.51	2.54
01/21/2016	2.54	2.67	2.49	2.67
01/22/2016	2.75	2.77	2.69	2.71
01/25/2016	2.75	2.76	2.62	2.64
01/26/2016	2.58	2.71	2.56	2.67
01/27/2016	2.7	2.72	2.62	2.65
01/28/2016	2.64	2.68	2.48	2.51
01/29/2016	2.57	2.62	2.54	2.62
02/01/2016	2.62	2.66	2.54	2.56
02/02/2016	2.55	2.56	2.46	2.47
02/03/2016	2.46	2.49	2.27	2.34
02/04/2016	2.41	2.49	2.33	2.48
02/05/2016	2.44	2.6	2.38	2.38
02/08/2016	2.45	2.45	2.25	2.29
02/09/2016	2.33	2.34	2.12	2.15
02/10/2016	2.17	2.48	2.16	2.46
02/11/2016	2.39	2.4	2.27	2.29
02/12/2016	2.34	2.41	2.29	2.4
02/15/2016	2.48	2.52	2.45	2.48
02/16/2016	2.49	2.51	2.4	2.44
02/17/2016	2.44	2.51	2.42	2.5
02/18/2016	2.51	2.53	2.35	2.38
02/19/2016	2.34	2.39	2.27	2.33
02/22/2016	2.37	2.41	2.36	2.4
02/23/2016	2.38	2.45	2.34	2.34
02/24/2016	2.34	2.36	2.24	2.26
02/25/2016	2.3	2.34	2.28	2.3
02/26/2016	2.33	2.36	2.31	2.34
02/29/2016	2.3	2.34	2.26	2.34
03/01/2016	2.32	2.4	2.32	2.39
03/02/2016	2.44	2.49	2.42	2.48
03/03/2016	2.49	2.58	2.48	2.58
03/04/2016	2.59	2.61	2.49	2.52
03/07/2016	2.5	2.51	2.4	2.46
03/08/2016	2.44	2.51	2.39	2.49
03/09/2016	2.48	2.56	2.48	2.52
03/10/2016	2.53	2.73	2.49	2.54
03/11/2016	2.65	2.75	2.62	2.73
03/14/2016	2.76	2.79	2.64	2.68
03/15/2016	2.67	2.71	2.63	2.65
03/16/2016	2.65	2.68	2.58	2.59
03/17/2016	2.62	2.62	2.46	2.52
03/18/2016	2.53	2.55	2.47	2.49
03/21/2016	2.49	2.57	2.47	2.52
03/22/2016	2.5	2.52	2.44	2.52
03/23/2016	2.52	2.54	2.43	2.45
03/24/2016	2.43	2.47	2.4	2.41
03/29/2016	2.41	2.46	2.38	2.43
03/30/2016	2.44	2.47	2.4	2.42
03/31/2016	2.4	2.44	2.36	2.43
04/01/2016	2.39	2.45	2.37	2.37
04/04/2016	2.35	2.39	2.31	2.31
04/05/2016	2.27	2.28	2.21	2.21
04/06/2016	2.23	2.29	2.21	2.24
04/07/2016	2.25	2.27	2.15	2.16
04/08/2016	2.18	2.31	2.18	2.29
04/11/2016	2.3	2.39	2.27	2.33
04/12/2016	2.35	2.39	2.17	2.24
04/13/2016	2.29	2.42	2.28	2.42
04/14/2016	2.43	2.45	2.36	2.44
04/15/2016	2.43	2.46	2.39	2.45
04/18/2016	2.4	2.48	2.4	2.46
04/19/2016	2.47	2.5	2.38	2.42
04/20/2016	2.4	2.48	2.37	2.46
04/21/2016	2.47	2.52	2.45	2.49
04/22/2016	2.49	2.52	2.45	2.46
04/25/2016	2.46	2.48	2.38	2.4
04/26/2016	2.41	2.48	2.39	2.47
04/27/2016	2.47	2.49	2.43	2.47
04/28/2016	2.45	2.51	2.44	2.49
04/29/2016	2.46	2.52	2.42	2.42
05/02/2016	2.41	2.46	2.34	2.37
05/03/2016	2.38	2.39	2.29	2.32
05/04/2016	2.3	2.34	2.26	2.26
05/05/2016	2.28	2.28	2.19	2.22
05/06/2016	2.24	2.27	2.16	2.23
05/09/2016	2.24	2.25	2.18	2.24
05/10/2016	2.25	2.32	2.24	2.29
05/11/2016	2.28	2.3	2.21	2.26
05/12/2016	2.24	2.29	2.23	2.23
05/13/2016	2.2	2.25	2.18	2.22
05/16/2016	2.19	2.2	2.17	2.2
05/17/2016	2.22	2.26	2.17	2.18
05/18/2016	2.18	2.25	2.17	2.24
05/19/2016	2.24	2.34	2.23	2.3
05/20/2016	2.34	2.34	2.3	2.31
05/23/2016	2.21	2.24	2.17	2.17
05/24/2016	2.17	2.31	2.16	2.3
05/25/2016	2.32	2.37	2.31	2.36
05/26/2016	2.34	2.38	2.32	2.37
05/27/2016	2.37	2.38	2.34	2.36
05/30/2016	2.37	2.38	2.36	2.37
05/31/2016	2.37	2.39	2.28	2.31
06/01/2016	2.31	2.33	2.24	2.27
06/02/2016	2.26	2.32	2.25	2.25
06/03/2016	2.27	2.27	2.17	2.21
06/06/2016	2.19	2.22	2.16	2.2
06/07/2016	2.22	2.26	2.22	2.24
06/08/2016	2.24	2.24	2.18	2.22
06/09/2016	2.2	2.23	2.18	2.2
06/10/2016	2.18	2.19	2.09	2.11
06/13/2016	2.07	2.08	1.98	1.98
06/14/2016	1.96	2.01	1.9	1.91
06/15/2016	1.95	1.99	1.93	1.97
06/16/2016	1.91	1.95	1.89	1.95
06/17/2016	1.98	2.05	1.97	2.04
06/20/2016	2.12	2.15	2.09	2.1
06/21/2016	2.12	2.17	2.1	2.15
06/22/2016	2.17	2.17	2.12	2.15
06/23/2016	2.15	2.26	2.13	2.26
06/24/2016	1.72	1.88	1.68	1.74
06/27/2016	1.74	1.78	1.52	1.55
06/28/2016	1.64	1.69	1.6	1.62
06/29/2016	1.68	1.72	1.6	1.65
06/30/2016	1.64	1.75	1.56	1.7
07/01/2016	1.79	1.8	1.65	1.68
07/04/2016	1.68	1.68	1.6	1.63
07/05/2016	1.6	1.66	1.59	1.59
07/06/2016	1.58	1.62	1.56	1.59
07/07/2016	1.61	1.65	1.58	1.6
07/08/2016	1.58	1.77	1.58	1.76
07/11/2016	1.78	1.8	1.72	1.8
07/12/2016	1.8	1.96	1.8	1.92
07/13/2016	1.93	1.96	1.87	1.9
07/14/2016	1.93	1.97	1.92	1.94
07/15/2016	1.91	1.98	1.91	1.93
07/18/2016	1.93	1.97	1.89	1.94
07/19/2016	1.93	1.96	1.85	1.92
07/20/2016	1.95	1.97	1.93	1.95
07/21/2016	1.94	1.98	1.92	1.95
07/22/2016	1.94	1.96	1.93	1.96
07/25/2016	1.96	1.97	1.91	1.92
07/26/2016	1.93	1.94	1.88	1.93
07/27/2016	1.93	1.98	1.93	1.96
07/28/2016	1.97	1.97	1.89	1.9
07/29/2016	1.93	2	1.92	1.97
08/01/2016	2.05	2.06	1.9	1.9
08/02/2016	1.91	1.91	1.81	1.83
08/03/2016	1.85	1.88	1.8	1.82
08/04/2016	1.84	1.86	1.8	1.82
08/05/2016	1.82	1.9	1.82	1.9
08/08/2016	1.91	1.95	1.91	1.92
08/09/2016	1.93	1.95	1.92	1.93
08/10/2016	1.94	1.97	1.93	1.95
08/11/2016	1.97	1.98	1.94	1.97
08/12/2016	1.97	1.98	1.97	1.98
08/16/2016	1.95	1.97	1.94	1.94
08/17/2016	1.94	1.94	1.89	1.89
08/18/2016	1.91	1.91	1.86	1.9
08/19/2016	1.89	1.89	1.81	1.83
08/22/2016	1.83	1.88	1.82	1.85
08/23/2016	1.86	1.94	1.86	1.94
08/24/2016	1.93	2	1.91	2
08/25/2016	1.98	2.01	1.97	1.98
08/26/2016	1.98	2.01	1.95	2.01
08/29/2016	2	2.04	1.98	2
08/30/2016	2.01	2.04	2.01	2.04
08/31/2016	2.03	2.13	2.03	2.13
09/01/2016	2.13	2.22	2.11	2.13
09/02/2016	2.16	2.2	2.13	2.19
09/05/2016	2.2	2.22	2.17	2.18
09/06/2016	2.19	2.2	2.14	2.14
09/07/2016	2.15	2.18	2.1	2.16
09/08/2016	2.16	2.19	2.14	2.19
09/09/2016	2.18	2.21	2.16	2.17
09/12/2016	2.11	2.13	2.09	2.12
09/13/2016	2.15	2.15	2.08	2.08
09/14/2016	2.09	2.1	2.05	2.08
09/15/2016	2.06	2.1	2.04	2.08
09/16/2016	2.06	2.08	2.01	2.01
09/19/2016	2.04	2.09	2.03	2.06
09/20/2016	2.07	2.08	1.99	2.01
09/21/2016	2.05	2.08	2.03	2.04
09/22/2016	2.07	2.09	2.04	2.06
09/23/2016	2.06	2.07	2	2
09/26/2016	1.98	1.99	1.92	1.97
09/27/2016	1.99	2	1.92	1.95
09/28/2016	1.95	1.99	1.94	1.94
09/29/2016	1.98	1.98	1.93	1.95
09/30/2016	1.88	1.98	1.85	1.97
10/03/2016	1.95	1.97	1.92	1.93
10/04/2016	1.94	1.95	1.92	1.93
10/05/2016	1.92	2	1.91	1.99
10/06/2016	2.01	2.04	2	2.01
10/07/2016	2.01	2.04	1.98	2
10/10/2016	1.99	2.04	1.97	2.01
10/11/2016	2.01	2.01	1.97	1.97
10/12/2016	1.98	1.99	1.95	1.98
10/13/2016	1.96	1.96	1.91	1.93
10/14/2016	1.94	2	1.93	1.98
10/17/2016	1.99	2.02	1.99	2
10/18/2016	2.02	2.06	2.01	2.06
10/19/2016	2.06	2.09	2.04	2.07
10/20/2016	2.08	2.11	2.06	2.11
10/21/2016	2.11	2.12	2.09	2.11
10/24/2016	2.13	2.16	2.12	2.16
10/25/2016	2.16	2.17	2.12	2.15
10/26/2016	2.15	2.17	2.14	2.17
10/27/2016	2.17	2.2	2.16	2.2
10/28/2016	2.19	2.2	2.15	2.16
10/31/2016	2.15	2.16	2.1	2.11
11/01/2016	2.12	2.13	2.07	2.08
11/02/2016	2.07	2.07	2.01	2.01
11/03/2016	2.01	2.06	2	2.04
11/04/2016	2.05	2.05	2	2.01
11/07/2016	2.07	2.12	2.06	2.12
11/08/2016	2.13	2.14	2.1	2.14
11/09/2016	2.04	2.14	2.03	2.14
11/10/2016	2.18	2.25	2.17	2.23
11/11/2016	2.25	2.27	2.2	2.23
11/14/2016	2.25	2.29	2.2	2.2
11/15/2016	2.21	2.21	2.13	2.15
11/16/2016	2.14	2.17	2.09	2.11
11/17/2016	2.07	2.09	2.02	2.09
11/18/2016	2.09	2.1	2	2.04
11/21/2016	2.03	2.04	2	2.01
11/22/2016	2.04	2.09	2.03	2.06
11/23/2016	2.07	2.07	1.98	2.05
11/24/2016	2.05	2.07	2.02	2.04
11/25/2016	2.04	2.06	2.01	2.02
11/28/2016	2	2.01	1.94	1.96
11/29/2016	1.96	2.04	1.95	2.04
11/30/2016	2.04	2.11	2.03	2.1
12/01/2016	2.08	2.14	2.06	2.14
12/02/2016	2.12	2.15	2.11	2.13
12/05/2016	2.03	2.17	2.01	2.11
12/06/2016	2.12	2.28	2.11	2.28
12/07/2016	2.33	2.39	2.3	2.32
12/08/2016	2.34	2.49	2.32	2.4
12/09/2016	2.41	2.42	2.32	2.36
12/12/2016	2.37	2.42	2.33	2.34
12/13/2016	2.33	2.43	2.3	2.43
12/14/2016	2.4	2.45	2.37	2.37
12/15/2016	2.39	2.45	2.37	2.45
12/16/2016	2.47	2.47	2.4	2.41
12/19/2016	2.42	2.43	2.38	2.4
12/20/2016	2.4	2.45	2.39	2.45
12/21/2016	2.45	2.47	2.41	2.45
12/22/2016	2.44	2.47	2.4	2.43
12/23/2016	2.46	2.49	2.44	2.46
12/27/2016	2.46	2.47	2.44	2.45
12/28/2016	2.45	2.46	2.42	2.43
12/29/2016	2.41	2.43	2.39	2.41
12/30/2016	2.4	2.43	2.39	2.43

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High