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

2017 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 2.6789

CLOSE 2.6782

Low

LOW 2.06

High

HIGH 3.01

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	2.42	2.47	2.41	2.45
01/03/2017	2.47	2.54	2.45	2.5
01/04/2017	2.53	2.56	2.51	2.54
01/05/2017	2.53	2.58	2.52	2.56
01/06/2017	2.57	2.59	2.54	2.54
01/09/2017	2.56	2.56	2.45	2.48
01/10/2017	2.48	2.48	2.41	2.47
01/11/2017	2.46	2.49	2.42	2.46
01/12/2017	2.45	2.47	2.42	2.43
01/13/2017	2.45	2.49	2.43	2.47
01/16/2017	2.45	2.47	2.42	2.42
01/17/2017	2.41	2.46	2.4	2.42
01/18/2017	2.43	2.43	2.39	2.41
01/19/2017	2.43	2.49	2.4	2.46
01/20/2017	2.48	2.49	2.45	2.47
01/23/2017	2.42	2.44	2.38	2.4
01/24/2017	2.28	2.33	2.26	2.29
01/25/2017	2.25	2.34	2.2	2.3
01/26/2017	2.34	2.34	2.23	2.25
01/27/2017	2.26	2.29	2.22	2.27
01/30/2017	2.24	2.26	2.2	2.2
01/31/2017	2.19	2.22	2.16	2.17
02/01/2017	2.18	2.21	2.16	2.2
02/02/2017	2.2	2.21	2.17	2.18
02/03/2017	2.24	2.26	2.18	2.24
02/06/2017	2.25	2.26	2.17	2.18
02/07/2017	2.17	2.18	2.14	2.14
02/08/2017	2.16	2.16	2.08	2.14
02/09/2017	2.15	2.16	2.12	2.15
02/10/2017	2.17	2.17	2.1	2.13
02/13/2017	2.13	2.16	2.12	2.14
02/14/2017	2.14	2.18	2.12	2.17
02/15/2017	2.18	2.22	2.18	2.19
02/16/2017	2.2	2.22	2.18	2.2
02/17/2017	2.19	2.21	2.13	2.17
02/20/2017	2.19	2.2	2.16	2.17
02/21/2017	2.17	2.2	2.14	2.16
02/22/2017	2.17	2.18	2.11	2.14
02/23/2017	2.14	2.15	2.11	2.12
02/24/2017	2.12	2.14	2.06	2.08
02/27/2017	2.2	2.21	2.15	2.19
02/28/2017	2.21	2.22	2.19	2.2
03/01/2017	2.22	2.33	2.22	2.29
03/02/2017	2.3	2.32	2.28	2.29
03/03/2017	2.28	2.35	2.27	2.34
03/06/2017	2.33	2.34	2.31	2.32
03/07/2017	2.34	2.34	2.31	2.33
03/08/2017	2.33	2.35	2.32	2.33
03/09/2017	2.33	2.41	2.33	2.39
03/10/2017	2.41	2.47	2.41	2.43
03/13/2017	2.45	2.46	2.43	2.46
03/14/2017	2.46	2.46	2.41	2.42
03/15/2017	2.42	2.46	2.41	2.45
03/16/2017	2.48	2.5	2.47	2.47
03/17/2017	2.49	2.5	2.48	2.48
03/20/2017	2.47	2.51	2.47	2.48
03/21/2017	2.5	2.55	2.49	2.5
03/22/2017	2.48	2.54	2.46	2.51
03/23/2017	2.53	2.56	2.53	2.55
03/24/2017	2.55	2.55	2.52	2.54
03/27/2017	2.51	2.54	2.5	2.53
03/28/2017	2.55	2.55	2.52	2.54
03/29/2017	2.55	2.56	2.5	2.52
03/30/2017	2.51	2.53	2.5	2.53
03/31/2017	2.52	2.55	2.51	2.55
04/03/2017	2.55	2.55	2.49	2.51
04/04/2017	2.49	2.52	2.48	2.52
04/05/2017	2.51	2.55	2.51	2.52
04/06/2017	2.5	2.54	2.49	2.53
04/07/2017	2.52	2.55	2.52	2.54
04/10/2017	2.54	2.54	2.51	2.53
04/11/2017	2.5	2.52	2.47	2.5
04/12/2017	2.51	2.52	2.46	2.48
04/13/2017	2.46	2.46	2.43	2.44
04/18/2017	2.45	2.45	2.39	2.39
04/19/2017	2.4	2.5	2.39	2.47
04/20/2017	2.47	2.51	2.47	2.49
04/21/2017	2.5	2.52	2.46	2.51
04/24/2017	2.64	2.74	2.63	2.7
04/25/2017	2.72	2.77	2.69	2.76
04/26/2017	2.75	2.75	2.71	2.74
04/27/2017	2.72	2.74	2.67	2.67
04/28/2017	2.68	2.72	2.66	2.67
05/02/2017	2.7	2.7	2.66	2.68
05/03/2017	2.68	2.7	2.68	2.69
05/04/2017	2.7	2.77	2.69	2.76
05/05/2017	2.78	2.87	2.77	2.84
05/08/2017	2.89	2.9	2.83	2.85
05/09/2017	2.87	2.9	2.84	2.85
05/10/2017	2.86	2.88	2.8	2.85
05/11/2017	2.86	2.87	2.8	2.83
05/12/2017	2.84	2.86	2.82	2.83
05/15/2017	2.84	2.86	2.82	2.84
05/16/2017	2.86	2.86	2.82	2.84
05/17/2017	2.82	2.83	2.78	2.8
05/18/2017	2.79	2.81	2.72	2.79
05/19/2017	2.81	2.83	2.78	2.8
05/22/2017	2.69	2.71	2.67	2.68
05/23/2017	2.68	2.71	2.68	2.69
05/24/2017	2.69	2.69	2.66	2.69
05/25/2017	2.69	2.69	2.64	2.66
05/26/2017	2.65	2.65	2.58	2.62
05/29/2017	2.62	2.63	2.55	2.57
05/30/2017	2.55	2.59	2.52	2.55
05/31/2017	2.56	2.6	2.53	2.55
06/01/2017	2.56	2.6	2.54	2.57
06/02/2017	2.6	2.64	2.57	2.59
06/05/2017	2.59	2.6	2.54	2.56
06/06/2017	2.53	2.56	2.52	2.56
06/07/2017	2.55	2.59	2.53	2.54
06/08/2017	2.55	2.6	2.51	2.57
06/09/2017	2.57	2.62	2.55	2.59
06/12/2017	2.58	2.63	2.57	2.57
06/13/2017	2.58	2.6	2.57	2.59
06/14/2017	2.58	2.59	2.57	2.58
06/15/2017	2.57	2.59	2.54	2.57
06/16/2017	2.59	2.6	2.52	2.56
06/19/2017	2.56	2.58	2.54	2.54
06/20/2017	2.55	2.56	2.53	2.53
06/21/2017	2.53	2.61	2.5	2.6
06/22/2017	2.6	2.62	2.58	2.61
06/23/2017	2.62	2.64	2.6	2.62
06/26/2017	2.71	2.75	2.69	2.71
06/27/2017	2.7	2.77	2.69	2.76
06/28/2017	2.77	2.83	2.73	2.81
06/29/2017	2.83	2.85	2.77	2.77
06/30/2017	2.78	2.82	2.76	2.78
07/03/2017	2.79	2.86	2.79	2.85
07/04/2017	2.85	2.88	2.83	2.85
07/05/2017	2.85	2.86	2.82	2.84
07/06/2017	2.83	2.87	2.82	2.87
07/07/2017	2.87	2.87	2.84	2.84
07/10/2017	2.85	2.87	2.85	2.86
07/11/2017	2.86	2.88	2.83	2.83
07/12/2017	2.84	2.87	2.83	2.85
07/13/2017	2.85	2.86	2.83	2.85
07/14/2017	2.86	2.86	2.82	2.86
07/17/2017	2.86	2.88	2.85	2.87
07/18/2017	2.86	2.87	2.84	2.87
07/19/2017	2.87	2.87	2.84	2.86
07/20/2017	2.86	2.89	2.85	2.87
07/21/2017	2.86	2.87	2.83	2.85
07/24/2017	2.84	2.88	2.83	2.86
07/25/2017	2.86	2.91	2.86	2.89
07/26/2017	2.89	2.9	2.88	2.9
07/27/2017	2.89	2.92	2.89	2.91
07/28/2017	2.91	2.91	2.87	2.9
07/31/2017	2.9	2.95	2.89	2.91
08/01/2017	2.94	2.94	2.86	2.92
08/02/2017	2.93	2.93	2.89	2.9
08/03/2017	2.89	2.9	2.86	2.9
08/04/2017	2.9	2.94	2.88	2.92
08/07/2017	2.93	2.93	2.91	2.93
08/08/2017	2.92	2.94	2.92	2.92
08/09/2017	2.91	2.92	2.87	2.88
08/10/2017	2.87	2.89	2.86	2.88
08/11/2017	2.85	2.87	2.83	2.85
08/14/2017	2.86	2.89	2.85	2.86
08/16/2017	2.89	2.95	2.88	2.93
08/17/2017	2.92	2.94	2.9	2.92
08/18/2017	2.88	2.92	2.88	2.92
08/21/2017	2.9	2.91	2.88	2.9
08/22/2017	2.91	2.92	2.86	2.88
08/23/2017	2.87	2.89	2.83	2.83
08/24/2017	2.85	2.87	2.83	2.84
08/25/2017	2.84	2.87	2.84	2.84
08/28/2017	2.83	2.87	2.83	2.86
08/29/2017	2.85	2.87	2.81	2.81
08/30/2017	2.83	2.84	2.81	2.82
08/31/2017	2.82	2.86	2.82	2.84
09/01/2017	2.85	2.86	2.84	2.84
09/04/2017	2.82	2.84	2.82	2.84
09/05/2017	2.83	2.85	2.8	2.82
09/06/2017	2.8	2.83	2.79	2.81
09/07/2017	2.82	2.83	2.8	2.81
09/08/2017	2.8	2.83	2.78	2.81
09/11/2017	2.83	2.86	2.83	2.85
09/12/2017	2.87	2.88	2.86	2.88
09/13/2017	2.89	2.92	2.88	2.9
09/14/2017	2.9	2.93	2.9	2.93
09/15/2017	2.93	2.93	2.91	2.91
09/18/2017	2.93	2.95	2.92	2.93
09/19/2017	2.94	2.94	2.93	2.94
09/20/2017	2.94	2.96	2.92	2.93
09/21/2017	2.94	2.98	2.94	2.97
09/22/2017	2.96	3	2.96	2.97
09/25/2017	2.97	2.99	2.94	2.96
09/26/2017	2.95	2.98	2.95	2.97
09/27/2017	2.98	3	2.98	2.99
09/28/2017	3	3.01	2.98	2.99
09/29/2017	2.99	3	2.98	2.99
10/02/2017	2.99	2.99	2.97	2.99
10/03/2017	3	3.01	2.98	2.98
10/04/2017	2.98	2.98	2.91	2.93
10/05/2017	2.92	2.94	2.89	2.94
10/06/2017	2.94	2.94	2.9	2.93
10/09/2017	2.92	2.94	2.9	2.91
10/10/2017	2.89	2.9	2.86	2.89
10/11/2017	2.89	2.9	2.84	2.89
10/12/2017	2.88	2.89	2.85	2.86
10/13/2017	2.85	2.88	2.84	2.86
10/16/2017	2.85	2.88	2.84	2.87
10/17/2017	2.87	2.88	2.85	2.86
10/18/2017	2.86	2.88	2.84	2.88
10/19/2017	2.88	2.9	2.83	2.85
10/20/2017	2.85	2.88	2.85	2.87
10/23/2017	2.87	2.89	2.85	2.87
10/24/2017	2.87	2.92	2.86	2.9
10/25/2017	2.9	2.93	2.89	2.9
10/26/2017	2.9	2.94	2.89	2.92
10/27/2017	2.94	2.95	2.89	2.92
10/30/2017	2.93	2.93	2.9	2.91
10/31/2017	2.91	2.91	2.87	2.89
11/01/2017	2.89	2.9	2.87	2.88
11/02/2017	2.88	2.89	2.85	2.87
11/03/2017	2.87	2.87	2.83	2.85
11/06/2017	2.85	2.85	2.82	2.84
11/07/2017	2.85	2.89	2.84	2.85
11/08/2017	2.86	2.86	2.81	2.86
11/09/2017	2.86	2.88	2.84	2.85
11/10/2017	2.85	2.87	2.83	2.83
11/13/2017	2.84	2.84	2.77	2.81
11/14/2017	2.81	2.82	2.78	2.8
11/15/2017	2.78	2.81	2.74	2.8
11/16/2017	2.81	2.82	2.77	2.8
11/17/2017	2.8	2.82	2.76	2.77
11/20/2017	2.76	2.78	2.75	2.77
11/21/2017	2.76	2.8	2.75	2.77
11/22/2017	2.77	2.83	2.77	2.81
11/23/2017	2.81	2.83	2.79	2.82
11/24/2017	2.81	2.86	2.81	2.82
11/27/2017	2.81	2.82	2.77	2.77
11/28/2017	2.77	2.78	2.75	2.78
11/29/2017	2.79	2.83	2.79	2.82
11/30/2017	2.83	2.86	2.82	2.82
12/01/2017	2.83	2.83	2.77	2.77
12/04/2017	2.8	2.82	2.79	2.82
12/05/2017	2.81	2.83	2.79	2.8
12/06/2017	2.78	2.8	2.76	2.77
12/07/2017	2.78	2.82	2.77	2.81
12/08/2017	2.82	2.91	2.82	2.88
12/11/2017	2.88	2.91	2.87	2.88
12/12/2017	2.88	2.91	2.85	2.91
12/13/2017	2.91	2.94	2.86	2.87
12/14/2017	2.86	2.88	2.81	2.81
12/15/2017	2.78	2.8	2.75	2.8
12/18/2017	2.82	2.84	2.8	2.82
12/19/2017	2.81	2.83	2.79	2.79
12/20/2017	2.79	2.8	2.77	2.79
12/21/2017	2.79	2.84	2.77	2.83
12/22/2017	2.82	2.84	2.8	2.84
12/27/2017	2.85	2.85	2.81	2.82
12/28/2017	2.81	2.82	2.79	2.79
12/29/2017	2.79	2.8	2.75	2.77

Menu

Create your free account now!

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

2017 Historical Chart

Average

Low

High