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

2018 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 2.5718

CLOSE 2.5677

Low

LOW 1.86

High

HIGH 3.23

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	2.77	2.79	2.74	2.75
01/03/2018	2.76	2.76	2.71	2.75
01/04/2018	2.75	2.84	2.75	2.82
01/05/2018	2.82	2.84	2.79	2.82
01/08/2018	2.82	2.83	2.8	2.81
01/09/2018	2.81	2.84	2.81	2.84
01/10/2018	2.84	2.98	2.84	2.97
01/11/2018	2.97	3.01	2.96	2.99
01/12/2018	3.01	3.05	2.99	3.03
01/15/2018	3.03	3.06	3	3.04
01/16/2018	3.04	3.06	3.03	3.04
01/17/2018	3.02	3.06	3.01	3.06
01/18/2018	3.06	3.09	3.04	3.09
01/19/2018	3.08	3.11	3.07	3.09
01/22/2018	3.08	3.14	3.07	3.13
01/23/2018	3.14	3.17	3.12	3.13
01/24/2018	3.13	3.15	3.08	3.08
01/25/2018	3.09	3.13	3.09	3.12
01/26/2018	3.12	3.16	3.12	3.16
01/29/2018	3.16	3.19	3.16	3.19
01/30/2018	3.16	3.19	3.12	3.15
01/31/2018	3.16	3.17	3.13	3.16
02/01/2018	3.18	3.18	3.12	3.14
02/02/2018	3.14	3.14	3.07	3.12
02/05/2018	3.1	3.12	3.06	3.08
02/06/2018	3	3.18	2.98	3.1
02/07/2018	3.17	3.23	3.14	3.21
02/08/2018	3.2	3.22	3.13	3.15
02/09/2018	3.12	3.15	3.05	3.08
02/12/2018	3.13	3.14	3.08	3.11
02/13/2018	3.1	3.1	3.06	3.07
02/14/2018	3.1	3.12	3.04	3.1
02/15/2018	3.12	3.15	3.08	3.1
02/16/2018	3.13	3.15	3.11	3.14
02/19/2018	3.15	3.15	3.1	3.11
02/20/2018	3.11	3.12	3.07	3.09
02/21/2018	3.08	3.1	3.06	3.1
02/22/2018	3.08	3.09	3.04	3.06
02/23/2018	3.06	3.09	3.04	3.08
02/26/2018	3.09	3.1	3.06	3.09
02/27/2018	3.09	3.13	3.08	3.1
02/28/2018	3.09	3.13	3.09	3.1
03/01/2018	3.09	3.09	3.05	3.07
03/02/2018	3.05	3.06	2.97	3.01
03/05/2018	2.93	2.99	2.9	2.96
03/06/2018	2.98	3	2.95	2.99
03/07/2018	2.98	3.04	2.97	3.03
03/08/2018	3.04	3.07	3.02	3.04
03/09/2018	3.03	3.05	3.02	3.04
03/12/2018	3.05	3.06	3.04	3.05
03/13/2018	3.05	3.06	3.02	3.04
03/14/2018	3.04	3.05	2.99	3
03/15/2018	3	3.03	2.98	3.02
03/16/2018	3.02	3.1	3.02	3.08
03/19/2018	3.08	3.09	3.03	3.04
03/20/2018	3.04	3.08	3.04	3.06
03/21/2018	3.06	3.07	3.01	3.04
03/22/2018	3.03	3.04	2.95	2.99
03/23/2018	2.94	2.96	2.91	2.95
03/26/2018	2.96	2.96	2.91	2.92
03/27/2018	2.97	2.97	2.92	2.93
03/28/2018	2.91	2.95	2.89	2.95
03/29/2018	2.95	2.98	2.95	2.95
04/03/2018	2.95	2.98	2.93	2.96
04/04/2018	2.96	2.96	2.91	2.95
04/05/2018	2.98	3.02	2.98	3
04/06/2018	3	3.01	2.98	3
04/09/2018	3	3.03	3	3.02
04/10/2018	3.04	3.05	3.02	3.04
04/11/2018	3.04	3.04	3	3.02
04/12/2018	3.02	3.05	3.01	3.05
04/13/2018	3.05	3.11	3.04	3.07
04/16/2018	3.07	3.08	3.06	3.08
04/17/2018	3.09	3.14	3.09	3.11
04/18/2018	3.13	3.14	3.09	3.11
04/19/2018	3.11	3.12	3.1	3.11
04/20/2018	3.12	3.15	3.11	3.14
04/23/2018	3.14	3.17	3.13	3.17
04/24/2018	3.17	3.2	3.16	3.2
04/25/2018	3.19	3.2	3.13	3.15
04/26/2018	3.16	3.18	3.15	3.17
04/27/2018	3.17	3.18	3.13	3.15
04/30/2018	3.16	3.18	3.15	3.16
05/02/2018	3.16	3.18	3.15	3.17
05/03/2018	3.17	3.17	3.14	3.15
05/04/2018	3.16	3.16	3.12	3.15
05/07/2018	3.16	3.18	3.14	3.16
05/08/2018	3.17	3.17	3.09	3.14
05/09/2018	3.15	3.18	3.15	3.16
05/10/2018	3.16	3.17	3.11	3.13
05/11/2018	3.14	3.15	3.12	3.15
05/14/2018	3.15	3.15	3.11	3.15
05/15/2018	3.14	3.18	3.14	3.18
05/16/2018	3.16	3.16	3.07	3.1
05/17/2018	3.09	3.12	3.04	3.08
05/18/2018	3.09	3.09	2.98	3
05/21/2018	2.8	2.85	2.76	2.78
05/22/2018	2.8	2.82	2.76	2.8
05/23/2018	2.79	2.79	2.74	2.75
05/24/2018	2.77	2.79	2.7	2.72
05/25/2018	2.72	2.72	2.6	2.64
05/28/2018	2.69	2.72	2.51	2.55
05/29/2018	2.48	2.49	2.38	2.45
05/30/2018	2.48	2.55	2.44	2.52
05/31/2018	2.56	2.58	2.47	2.51
06/01/2018	2.6	2.66	2.58	2.6
06/04/2018	2.64	2.66	2.56	2.6
06/05/2018	2.57	2.61	2.49	2.5
06/06/2018	2.49	2.52	2.41	2.48
06/07/2018	2.52	2.53	2.43	2.46
06/08/2018	2.4	2.43	2.39	2.42
06/11/2018	2.53	2.59	2.5	2.59
06/12/2018	2.6	2.62	2.57	2.58
06/13/2018	2.59	2.62	2.58	2.6
06/14/2018	2.59	2.6	2.55	2.59
06/15/2018	2.61	2.61	2.51	2.55
06/18/2018	2.53	2.58	2.53	2.55
06/19/2018	2.52	2.59	2.5	2.57
06/20/2018	2.59	2.63	2.59	2.61
06/21/2018	2.62	2.63	2.56	2.56
06/22/2018	2.58	2.61	2.56	2.59
06/25/2018	2.57	2.57	2.5	2.5
06/26/2018	2.54	2.54	2.46	2.48
06/27/2018	2.47	2.48	2.4	2.44
06/28/2018	2.42	2.49	2.41	2.49
06/29/2018	2.52	2.56	2.49	2.49
07/02/2018	2.46	2.48	2.41	2.47
07/03/2018	2.49	2.54	2.47	2.52
07/04/2018	2.51	2.53	2.51	2.53
07/05/2018	2.54	2.59	2.54	2.57
07/06/2018	2.57	2.58	2.55	2.56
07/09/2018	2.58	2.58	2.56	2.57
07/10/2018	2.57	2.58	2.51	2.53
07/11/2018	2.51	2.52	2.47	2.48
07/12/2018	2.48	2.49	2.44	2.45
07/13/2018	2.46	2.47	2.44	2.46
07/16/2018	2.46	2.5	2.46	2.46
07/17/2018	2.46	2.49	2.44	2.48
07/18/2018	2.48	2.49	2.45	2.46
07/19/2018	2.45	2.47	2.42	2.42
07/20/2018	2.41	2.42	2.38	2.41
07/23/2018	2.4	2.43	2.39	2.4
07/24/2018	2.43	2.48	2.43	2.48
07/25/2018	2.47	2.49	2.44	2.45
07/26/2018	2.45	2.48	2.45	2.48
07/27/2018	2.48	2.52	2.47	2.51
07/30/2018	2.51	2.53	2.5	2.53
07/31/2018	2.53	2.63	2.53	2.63
08/01/2018	2.64	2.66	2.51	2.51
08/02/2018	2.51	2.51	2.4	2.42
08/03/2018	2.43	2.45	2.37	2.44
08/06/2018	2.46	2.46	2.43	2.44
08/07/2018	2.45	2.46	2.43	2.44
08/08/2018	2.44	2.45	2.41	2.41
08/09/2018	2.41	2.42	2.38	2.38
08/10/2018	2.37	2.37	2.26	2.3
08/13/2018	2.27	2.29	2.23	2.26
08/14/2018	2.29	2.29	2.23	2.24
08/16/2018	2.22	2.25	2.19	2.2
08/17/2018	2.2	2.2	2.15	2.18
08/20/2018	2.18	2.2	2.16	2.17
08/21/2018	2.17	2.24	2.17	2.24
08/22/2018	2.24	2.26	2.2	2.21
08/23/2018	2.21	2.21	2.18	2.2
08/24/2018	2.2	2.22	2.19	2.2
08/27/2018	2.21	2.21	2.17	2.2
08/28/2018	2.2	2.21	2.15	2.18
08/29/2018	2.17	2.21	2.16	2.21
08/30/2018	2.2	2.21	2.16	2.16
08/31/2018	2.16	2.17	2.11	2.13
09/03/2018	2.13	2.17	2.13	2.17
09/04/2018	2.19	2.29	2.18	2.28
09/05/2018	2.27	2.38	2.27	2.33
09/06/2018	2.33	2.36	2.3	2.3
09/07/2018	2.31	2.32	2.24	2.26
09/10/2018	2.28	2.39	2.27	2.37
09/11/2018	2.39	2.4	2.32	2.33
09/12/2018	2.33	2.34	2.26	2.34
09/13/2018	2.32	2.35	2.31	2.33
09/14/2018	2.34	2.35	2.31	2.34
09/17/2018	2.34	2.4	2.34	2.4
09/18/2018	2.39	2.4	2.36	2.4
09/19/2018	2.4	2.44	2.37	2.43
09/20/2018	2.42	2.46	2.4	2.42
09/21/2018	2.44	2.46	2.42	2.45
09/24/2018	2.44	2.44	2.4	2.4
09/25/2018	2.41	2.47	2.41	2.47
09/26/2018	2.46	2.47	2.43	2.43
09/27/2018	2.39	2.41	2.33	2.4
09/28/2018	2.27	2.32	2.19	2.2
10/01/2018	2.19	2.24	2.1	2.12
10/02/2018	2.07	2.12	2.02	2.11
10/03/2018	2.19	2.2	2.11	2.12
10/04/2018	2.14	2.17	2.11	2.17
10/05/2018	2.15	2.15	2.09	2.1
10/08/2018	2.07	2.07	2.01	2.03
10/09/2018	2.04	2.07	2	2.07
10/10/2018	2.03	2.13	2.03	2.09
10/11/2018	2.05	2.1	2.03	2.03
10/12/2018	2.05	2.09	2.03	2.03
10/15/2018	2.02	2.07	2.02	2.04
10/16/2018	2.05	2.08	2.03	2.07
10/17/2018	2.08	2.1	2.04	2.05
10/18/2018	2.03	2.05	1.98	1.98
10/19/2018	1.97	2.02	1.91	1.98
10/22/2018	2.05	2.08	1.94	1.97
10/23/2018	1.94	2	1.93	1.97
10/24/2018	1.98	1.98	1.9	1.9
10/25/2018	1.9	1.96	1.88	1.95
10/26/2018	1.94	1.95	1.9	1.94
10/29/2018	1.98	2.03	1.97	2
10/30/2018	2	2.04	1.98	1.99
10/31/2018	2.02	2.02	1.95	1.95
11/01/2018	1.95	1.99	1.94	1.99
11/02/2018	2.01	2.02	2	2.01
11/05/2018	1.99	2	1.95	1.98
11/06/2018	1.97	2.05	1.94	2
11/07/2018	2	2.06	2	2.06
11/08/2018	2.06	2.08	2.01	2.03
11/09/2018	2.01	2.02	1.98	2.01
11/12/2018	2.01	2.01	1.96	1.96
11/13/2018	1.96	2.01	1.95	2
11/14/2018	1.98	2	1.95	1.98
11/15/2018	1.99	2	1.93	1.95
11/16/2018	1.96	1.97	1.91	1.92
11/19/2018	1.91	1.96	1.91	1.93
11/20/2018	1.92	1.92	1.86	1.88
11/21/2018	1.92	1.95	1.9	1.93
11/22/2018	1.92	1.96	1.9	1.93
11/23/2018	1.94	1.97	1.94	1.95
11/26/2018	2.02	2.07	2.01	2.04
11/27/2018	2.03	2.07	2.02	2.04
11/28/2018	2.04	2.07	2.04	2.05
11/29/2018	2.08	2.09	2.02	2.03
11/30/2018	2.04	2.05	2	2.05
12/03/2018	2.1	2.12	2.09	2.11
12/04/2018	2.1	2.12	2.06	2.06
12/05/2018	2.04	2.09	2.03	2.08
12/06/2018	2.05	2.06	1.97	1.97
12/07/2018	1.99	2	1.98	1.98
12/10/2018	1.97	2	1.94	1.94
12/11/2018	1.95	1.96	1.93	1.93
12/12/2018	1.94	2.02	1.93	2.01
12/13/2018	2.05	2.1	2.02	2.03
12/14/2018	2.02	2.03	1.98	2.01
12/17/2018	2.02	2.02	1.97	1.97
12/18/2018	1.96	2.01	1.95	1.99
12/19/2018	2.03	2.09	2.02	2.02
12/20/2018	1.99	2	1.95	1.95
12/21/2018	1.93	1.94	1.89	1.91
12/27/2018	1.9	1.92	1.88	1.91
12/28/2018	1.92	1.96	1.91	1.94

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High