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

2019 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 2.1077

CLOSE 2.1087

Low

LOW 1.8

High

HIGH 2.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	1.93	1.93	1.88	1.91
01/03/2019	1.9	1.95	1.9	1.9
01/04/2019	1.92	2	1.92	2
01/07/2019	2.01	2.04	2	2.03
01/08/2019	2.04	2.06	2	2.01
01/09/2019	2.02	2.03	1.99	2.01
01/10/2019	2	2.03	1.99	2.02
01/11/2019	2.02	2.03	1.99	2.01
01/14/2019	2	2.01	1.96	1.98
01/15/2019	2	2.01	1.92	1.96
01/16/2019	1.97	2.03	1.97	2.03
01/17/2019	2.01	2.04	2	2.01
01/18/2019	2.04	2.05	2.02	2.04
01/21/2019	2.03	2.04	2.02	2.04
01/22/2019	2.02	2.03	2.01	2.03
01/23/2019	2.02	2.07	2	2.04
01/24/2019	2.05	2.07	2.01	2.03
01/25/2019	2.05	2.07	2.03	2.06
01/28/2019	2.05	2.05	2.04	2.05
01/29/2019	2.04	2.06	2.03	2.05
01/30/2019	2.05	2.06	2.03	2.06
01/31/2019	2.07	2.07	1.97	1.99
02/01/2019	1.99	2.01	1.93	1.96
02/04/2019	1.96	1.98	1.94	1.96
02/05/2019	1.97	2.03	1.95	1.99
02/06/2019	1.97	2.05	1.97	2.04
02/07/2019	2.02	2.06	1.98	1.98
02/08/2019	1.98	2	1.96	1.98
02/11/2019	1.98	2.03	1.97	2
02/12/2019	2.02	2.02	1.99	2.01
02/13/2019	2.01	2.02	2	2.01
02/14/2019	2.02	2.02	1.98	1.98
02/15/2019	1.97	2.05	1.97	2.05
02/18/2019	2.05	2.08	2.05	2.07
02/19/2019	2.06	2.07	2.03	2.06
02/20/2019	2.06	2.06	2.03	2.06
02/21/2019	2.06	2.07	2.03	2.04
02/22/2019	2.04	2.06	2.04	2.04
02/25/2019	2.07	2.09	2.06	2.08
02/26/2019	2.08	2.09	2.07	2.08
02/27/2019	2.07	2.14	2.07	2.13
02/28/2019	2.13	2.19	2.12	2.17
03/01/2019	2.18	2.19	2.16	2.16
03/04/2019	2.17	2.18	2.14	2.17
03/05/2019	2.17	2.19	2.15	2.16
03/06/2019	2.16	2.2	2.15	2.18
03/07/2019	2.18	2.22	2.11	2.13
03/08/2019	2.12	2.15	2.1	2.12
03/11/2019	2.13	2.15	2.12	2.14
03/12/2019	2.16	2.16	2.13	2.14
03/13/2019	2.13	2.16	2.13	2.15
03/14/2019	2.15	2.19	2.15	2.17
03/15/2019	2.18	2.2	2.17	2.2
03/18/2019	2.21	2.25	2.2	2.23
03/19/2019	2.24	2.26	2.21	2.24
03/20/2019	2.23	2.25	2.23	2.23
03/21/2019	2.22	2.23	2.21	2.22
03/22/2019	2.22	2.23	2.14	2.16
03/25/2019	2.14	2.17	2.13	2.15
03/26/2019	2.15	2.17	2.14	2.14
03/27/2019	2.14	2.21	2.13	2.16
03/28/2019	2.15	2.16	2.14	2.16
03/29/2019	2.18	2.18	2.16	2.17
04/01/2019	2.19	2.21	2.18	2.21
04/02/2019	2.2	2.21	2.19	2.2
04/03/2019	2.21	2.23	2.2	2.22
04/04/2019	2.22	2.25	2.21	2.23
04/05/2019	2.24	2.25	2.22	2.23
04/08/2019	2.24	2.25	2.22	2.23
04/09/2019	2.24	2.26	2.22	2.24
04/10/2019	2.24	2.25	2.21	2.22
04/11/2019	2.22	2.25	2.2	2.23
04/12/2019	2.23	2.31	2.23	2.28
04/15/2019	2.3	2.33	2.29	2.3
04/16/2019	2.31	2.33	2.3	2.32
04/17/2019	2.33	2.36	2.32	2.34
04/18/2019	2.34	2.35	2.31	2.33
04/23/2019	2.33	2.34	2.3	2.32
04/24/2019	2.31	2.31	2.25	2.28
04/25/2019	2.28	2.29	2.26	2.28
04/26/2019	2.27	2.29	2.26	2.29
04/29/2019	2.31	2.34	2.3	2.33
04/30/2019	2.33	2.35	2.32	2.34
05/02/2019	2.33	2.36	2.31	2.33
05/03/2019	2.34	2.34	2.31	2.32
05/06/2019	2.27	2.3	2.26	2.29
05/07/2019	2.3	2.33	2.22	2.24
05/08/2019	2.22	2.23	2.19	2.22
05/09/2019	2.19	2.21	2.15	2.16
05/10/2019	2.18	2.2	2.15	2.16
05/13/2019	2.16	2.16	2.12	2.12
05/14/2019	2.13	2.15	2.1	2.15
05/15/2019	2.15	2.15	2.1	2.13
05/16/2019	2.13	2.18	2.12	2.18
05/17/2019	2.19	2.19	2.16	2.17
05/20/2019	2.01	2.03	1.98	1.98
05/21/2019	1.99	1.99	1.95	1.98
05/22/2019	1.97	1.98	1.94	1.94
05/23/2019	1.93	1.93	1.89	1.9
05/24/2019	1.92	1.94	1.91	1.92
05/27/2019	1.93	1.95	1.9	1.91
05/28/2019	1.9	1.9	1.86	1.89
05/29/2019	1.86	1.88	1.85	1.87
05/30/2019	1.88	1.89	1.85	1.87
05/31/2019	1.84	1.84	1.8	1.83
06/03/2019	1.82	1.83	1.81	1.83
06/04/2019	1.82	1.88	1.82	1.87
06/05/2019	1.87	1.87	1.81	1.85
06/06/2019	1.85	1.88	1.8	1.83
06/07/2019	1.84	1.85	1.82	1.83
06/10/2019	1.84	1.85	1.83	1.85
06/11/2019	1.84	1.86	1.83	1.85
06/12/2019	1.83	1.84	1.82	1.83
06/13/2019	1.82	1.84	1.81	1.84
06/14/2019	1.83	1.84	1.83	1.84
06/17/2019	1.84	1.85	1.83	1.83
06/18/2019	1.83	1.87	1.8	1.87
06/19/2019	1.88	1.91	1.87	1.91
06/20/2019	1.92	1.93	1.89	1.89
06/21/2019	1.9	1.91	1.87	1.88
06/24/2019	1.87	1.9	1.86	1.87
06/25/2019	1.87	1.88	1.85	1.87
06/26/2019	1.86	1.89	1.86	1.88
06/27/2019	1.89	1.9	1.88	1.88
06/28/2019	1.88	1.89	1.87	1.88
07/01/2019	1.9	1.9	1.87	1.87
07/02/2019	1.88	1.89	1.86	1.89
07/03/2019	1.88	1.98	1.87	1.98
07/04/2019	1.99	2.04	1.99	2.03
07/05/2019	2.04	2.04	2.01	2.03
07/08/2019	2.02	2.04	2	2.02
07/09/2019	2.01	2.02	1.98	2.01
07/10/2019	2.01	2.05	2.01	2.03
07/11/2019	2.04	2.06	2.03	2.06
07/12/2019	2.06	2.07	2.05	2.05
07/15/2019	2.06	2.07	2.03	2.05
07/16/2019	2.04	2.07	2.04	2.06
07/17/2019	2.06	2.07	2.04	2.04
07/18/2019	2.04	2.06	2.02	2.05
07/19/2019	2.07	2.07	2	2.01
07/22/2019	2	2.02	2	2.01
07/23/2019	2.02	2.05	2.02	2.04
07/24/2019	2.04	2.04	2.01	2.04
07/25/2019	2.04	2.08	2.01	2.02
07/26/2019	2.02	2.02	2	2.01
07/29/2019	2.01	2.02	1.99	1.99
07/30/2019	1.99	1.99	1.93	1.97
07/31/2019	1.97	2	1.95	1.96
08/01/2019	1.96	2.02	1.96	2
08/02/2019	1.96	1.98	1.94	1.95
08/05/2019	1.95	1.98	1.94	1.97
08/06/2019	1.98	1.98	1.94	1.94
08/07/2019	1.95	1.96	1.9	1.91
08/08/2019	1.93	1.95	1.91	1.95
08/09/2019	1.89	1.89	1.85	1.87
08/12/2019	1.89	1.9	1.84	1.84
08/13/2019	1.83	1.89	1.81	1.89
08/14/2019	1.88	1.89	1.83	1.85
08/16/2019	1.86	1.89	1.84	1.88
08/19/2019	1.91	1.94	1.91	1.91
08/20/2019	1.91	1.91	1.88	1.9
08/21/2019	1.91	1.94	1.91	1.92
08/22/2019	1.92	1.96	1.92	1.94
08/23/2019	1.96	1.97	1.9	1.9
08/26/2019	1.9	1.95	1.9	1.94
08/27/2019	1.95	1.97	1.94	1.95
08/28/2019	1.95	1.98	1.94	1.97
08/29/2019	1.98	2.03	1.97	2.01
08/30/2019	2.02	2.03	1.98	1.99
09/02/2019	2	2.02	1.99	2
09/03/2019	2.01	2.02	1.98	2
09/04/2019	2.04	2.05	2.02	2.03
09/05/2019	2.04	2.06	2.03	2.06
09/06/2019	2.06	2.08	2.04	2.07
09/09/2019	2.08	2.1	2.07	2.1
09/10/2019	2.1	2.14	2.09	2.12
09/11/2019	2.13	2.15	2.08	2.11
09/12/2019	2.1	2.14	2.07	2.12
09/13/2019	2.14	2.19	2.14	2.18
09/16/2019	2.17	2.19	2.14	2.14
09/17/2019	2.14	2.15	2.11	2.13
09/18/2019	2.13	2.14	2.13	2.13
09/19/2019	2.13	2.17	2.13	2.16
09/20/2019	2.16	2.18	2.15	2.17
09/23/2019	2.17	2.17	2.12	2.14
09/24/2019	2.15	2.16	2.13	2.13
09/25/2019	2.12	2.13	2.08	2.13
09/26/2019	2.13	2.15	2.12	2.14
09/27/2019	2.15	2.17	2.15	2.16
09/30/2019	2.17	2.18	2.16	2.18
10/01/2019	2.18	2.2	2.15	2.15
10/02/2019	2.15	2.16	2.09	2.09
10/03/2019	2.1	2.11	2.06	2.09
10/04/2019	2.09	2.1	2.07	2.1
10/07/2019	2.09	2.11	2.08	2.11
10/08/2019	2.11	2.12	2.07	2.09
10/09/2019	2.08	2.12	2.08	2.1
10/10/2019	2.11	2.15	2.1	2.15
10/11/2019	2.16	2.19	2.15	2.19
10/14/2019	2.17	2.18	2.16	2.18
10/15/2019	2.19	2.22	2.18	2.21
10/16/2019	2.21	2.26	2.21	2.24
10/17/2019	2.23	2.28	2.23	2.23
10/18/2019	2.24	2.25	2.22	2.23
10/21/2019	2.23	2.27	2.23	2.25
10/22/2019	2.27	2.28	2.25	2.28
10/23/2019	2.26	2.28	2.25	2.27
10/24/2019	2.27	2.29	2.26	2.27
10/25/2019	2.27	2.28	2.25	2.27
10/28/2019	2.27	2.28	2.25	2.28
10/29/2019	2.28	2.29	2.27	2.27
10/30/2019	2.27	2.28	2.22	2.25
10/31/2019	2.25	2.25	2.22	2.25
11/01/2019	2.25	2.27	2.24	2.27
11/04/2019	2.28	2.31	2.28	2.31
11/05/2019	2.31	2.35	2.31	2.34
11/06/2019	2.35	2.37	2.32	2.34
11/07/2019	2.35	2.38	2.34	2.36
11/08/2019	2.36	2.36	2.32	2.34
11/11/2019	2.33	2.36	2.32	2.36
11/12/2019	2.37	2.39	2.36	2.38
11/13/2019	2.37	2.37	2.33	2.35
11/14/2019	2.34	2.35	2.32	2.33
11/15/2019	2.34	2.35	2.32	2.34
11/18/2019	2.35	2.36	2.33	2.35
11/19/2019	2.35	2.38	2.34	2.35
11/20/2019	2.34	2.35	2.32	2.35
11/21/2019	2.33	2.36	2.33	2.35
11/22/2019	2.36	2.37	2.34	2.34
11/25/2019	2.36	2.36	2.34	2.35
11/26/2019	2.35	2.35	2.33	2.34
11/27/2019	2.34	2.35	2.33	2.33
11/28/2019	2.32	2.33	2.3	2.31
11/29/2019	2.3	2.32	2.29	2.3
12/02/2019	2.31	2.34	2.26	2.27
12/03/2019	2.28	2.29	2.17	2.25
12/04/2019	2.26	2.29	2.25	2.29
12/05/2019	2.29	2.31	2.28	2.29
12/06/2019	2.3	2.32	2.28	2.31
12/09/2019	2.32	2.32	2.28	2.3
12/10/2019	2.29	2.31	2.28	2.3
12/11/2019	2.3	2.32	2.3	2.31
12/12/2019	2.32	2.36	2.31	2.35
12/13/2019	2.38	2.39	2.32	2.33
12/16/2019	2.34	2.35	2.33	2.35
12/17/2019	2.34	2.36	2.34	2.36
12/18/2019	2.36	2.37	2.36	2.37
12/19/2019	2.36	2.38	2.36	2.38
12/20/2019	2.4	2.4	2.37	2.4
12/23/2019	2.39	2.4	2.38	2.4
12/27/2019	2.39	2.4	2.36	2.36
12/30/2019	2.36	2.37	2.35	2.35

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High