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

2020 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 1.8029

CLOSE 1.7993

Low

LOW 1.31

High

HIGH 2.63

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	2.37	2.38	2.36	2.38
01/03/2020	2.37	2.37	2.34	2.35
01/06/2020	2.33	2.34	2.29	2.34
01/07/2020	2.35	2.36	2.33	2.35
01/08/2020	2.32	2.36	2.32	2.34
01/09/2020	2.37	2.38	2.36	2.37
01/10/2020	2.38	2.38	2.36	2.36
01/13/2020	2.36	2.37	2.33	2.34
01/14/2020	2.34	2.35	2.31	2.35
01/15/2020	2.35	2.35	2.31	2.32
01/16/2020	2.33	2.33	2.3	2.32
01/17/2020	2.33	2.35	2.32	2.34
01/20/2020	2.33	2.33	2.31	2.32
01/21/2020	2.31	2.31	2.29	2.3
01/22/2020	2.3	2.31	2.26	2.28
01/23/2020	2.27	2.3	2.26	2.27
01/24/2020	2.28	2.3	2.27	2.28
01/27/2020	2.27	2.32	2.25	2.26
01/28/2020	2.27	2.31	2.24	2.31
01/29/2020	2.3	2.32	2.3	2.32
01/30/2020	2.3	2.3	2.26	2.29
01/31/2020	2.3	2.3	2.24	2.25
02/03/2020	2.25	2.29	2.25	2.29
02/04/2020	2.32	2.38	2.31	2.35
02/05/2020	2.36	2.45	2.36	2.45
02/06/2020	2.48	2.51	2.47	2.47
02/07/2020	2.47	2.48	2.45	2.48
02/10/2020	2.47	2.49	2.46	2.46
02/11/2020	2.47	2.5	2.46	2.48
02/12/2020	2.48	2.53	2.48	2.51
02/13/2020	2.5	2.51	2.47	2.51
02/14/2020	2.51	2.51	2.49	2.51
02/17/2020	2.51	2.54	2.51	2.54
02/18/2020	2.55	2.63	2.53	2.6
02/19/2020	2.62	2.62	2.6	2.6
02/20/2020	2.61	2.62	2.55	2.55
02/21/2020	2.54	2.56	2.51	2.52
02/24/2020	2.4	2.42	2.35	2.38
02/25/2020	2.39	2.4	2.33	2.33
02/26/2020	2.32	2.4	2.3	2.38
02/27/2020	2.34	2.35	2.26	2.29
02/28/2020	2.22	2.25	2.16	2.2
03/02/2020	2.24	2.24	2.08	2.14
03/03/2020	2.18	2.21	2.11	2.12
03/04/2020	2.13	2.18	2.09	2.13
03/05/2020	2.14	2.14	2.04	2.05
03/06/2020	2	2.01	1.96	1.98
03/09/2020	1.76	1.84	1.72	1.75
03/10/2020	1.78	1.86	1.69	1.71
03/11/2020	1.73	1.81	1.72	1.78
03/12/2020	1.68	1.74	1.46	1.46
03/13/2020	1.57	1.74	1.49	1.55
03/16/2020	1.48	1.48	1.31	1.4
03/17/2020	1.44	1.48	1.35	1.45
03/18/2020	1.39	1.44	1.35	1.41
03/19/2020	1.46	1.48	1.4	1.43
03/20/2020	1.45	1.51	1.45	1.47
03/23/2020	1.4	1.48	1.39	1.45
03/24/2020	1.51	1.58	1.5	1.58
03/25/2020	1.63	1.71	1.55	1.62
03/26/2020	1.59	1.64	1.56	1.63
03/27/2020	1.59	1.62	1.54	1.57
03/30/2020	1.53	1.54	1.44	1.47
03/31/2020	1.49	1.52	1.42	1.49
04/01/2020	1.44	1.46	1.43	1.43
04/02/2020	1.43	1.44	1.39	1.44
04/03/2020	1.42	1.43	1.33	1.33
04/06/2020	1.41	1.46	1.39	1.46
04/07/2020	1.51	1.55	1.44	1.47
04/08/2020	1.44	1.46	1.42	1.45
04/09/2020	1.47	1.48	1.42	1.45
04/14/2020	1.46	1.46	1.4	1.41
04/15/2020	1.4	1.42	1.35	1.35
04/16/2020	1.37	1.41	1.35	1.36
04/17/2020	1.41	1.41	1.36	1.38
04/20/2020	1.38	1.39	1.34	1.38
04/21/2020	1.36	1.37	1.32	1.32
04/22/2020	1.34	1.35	1.32	1.34
04/23/2020	1.35	1.4	1.34	1.38
04/24/2020	1.36	1.39	1.34	1.34
04/27/2020	1.41	1.41	1.37	1.4
04/28/2020	1.4	1.48	1.39	1.45
04/29/2020	1.44	1.48	1.42	1.48
04/30/2020	1.49	1.49	1.41	1.42
05/04/2020	1.38	1.4	1.36	1.38
05/05/2020	1.4	1.45	1.39	1.45
05/06/2020	1.45	1.46	1.41	1.42
05/07/2020	1.42	1.43	1.38	1.4
05/08/2020	1.42	1.42	1.39	1.41
05/11/2020	1.44	1.45	1.4	1.41
05/12/2020	1.41	1.43	1.41	1.42
05/13/2020	1.41	1.43	1.39	1.39
05/14/2020	1.39	1.4	1.34	1.38
05/15/2020	1.4	1.41	1.36	1.38
05/18/2020	1.4	1.46	1.39	1.45
05/19/2020	1.49	1.49	1.4	1.43
05/20/2020	1.43	1.45	1.39	1.44
05/21/2020	1.43	1.44	1.41	1.42
05/22/2020	1.41	1.47	1.39	1.44
05/25/2020	1.47	1.47	1.44	1.46
05/26/2020	1.48	1.51	1.47	1.5
05/27/2020	1.51	1.58	1.5	1.54
05/28/2020	1.57	1.57	1.53	1.56
05/29/2020	1.55	1.57	1.54	1.55
06/01/2020	1.59	1.59	1.55	1.58
06/02/2020	1.59	1.64	1.58	1.63
06/03/2020	1.65	1.68	1.64	1.67
06/04/2020	1.67	1.72	1.65	1.69
06/05/2020	1.74	1.78	1.73	1.77
06/08/2020	1.79	1.84	1.78	1.8
06/09/2020	1.77	1.78	1.7	1.72
06/10/2020	1.74	1.76	1.68	1.7
06/11/2020	1.64	1.65	1.61	1.62
06/12/2020	1.6	1.65	1.58	1.62
06/15/2020	1.56	1.64	1.55	1.63
06/16/2020	1.69	1.74	1.66	1.7
06/17/2020	1.7	1.74	1.69	1.7
06/18/2020	1.7	1.74	1.67	1.69
06/19/2020	1.7	1.71	1.67	1.68
06/22/2020	1.67	1.7	1.66	1.68
06/23/2020	1.7	1.73	1.68	1.71
06/24/2020	1.71	1.74	1.66	1.67
06/25/2020	1.65	1.69	1.63	1.68
06/26/2020	1.69	1.71	1.65	1.66
06/29/2020	1.66	1.72	1.65	1.7
06/30/2020	1.7	1.71	1.67	1.7
07/01/2020	1.71	1.72	1.66	1.69
07/02/2020	1.71	1.77	1.71	1.75
07/03/2020	1.76	1.77	1.73	1.75
07/06/2020	1.79	1.81	1.78	1.79
07/07/2020	1.78	1.8	1.76	1.79
07/08/2020	1.78	1.79	1.75	1.76
07/09/2020	1.77	1.77	1.72	1.73
07/10/2020	1.71	1.77	1.71	1.77
07/13/2020	1.8	1.8	1.75	1.78
07/14/2020	1.77	1.8	1.77	1.78
07/15/2020	1.8	1.83	1.78	1.81
07/16/2020	1.81	1.85	1.81	1.84
07/17/2020	1.84	1.84	1.81	1.83
07/20/2020	1.81	1.87	1.8	1.85
07/21/2020	1.89	1.93	1.88	1.88
07/22/2020	1.89	1.91	1.87	1.88
07/23/2020	1.89	1.89	1.83	1.85
07/24/2020	1.83	1.84	1.81	1.82
07/27/2020	1.82	1.84	1.8	1.8
07/28/2020	1.8	1.82	1.77	1.79
07/29/2020	1.81	1.82	1.76	1.79
07/30/2020	1.79	1.8	1.71	1.74
07/31/2020	1.74	1.76	1.71	1.71
08/03/2020	1.71	1.71	1.68	1.71
08/04/2020	1.72	1.83	1.71	1.79
08/05/2020	1.83	1.87	1.83	1.83
08/06/2020	1.84	1.87	1.8	1.81
08/07/2020	1.8	1.81	1.77	1.81
08/10/2020	1.82	1.82	1.79	1.81
08/11/2020	1.83	1.87	1.83	1.86
08/12/2020	1.86	1.9	1.86	1.88
08/13/2020	1.89	1.9	1.87	1.87
08/14/2020	1.85	1.86	1.82	1.85
08/17/2020	1.85	1.86	1.82	1.82
08/18/2020	1.81	1.84	1.8	1.81
08/19/2020	1.81	1.85	1.8	1.85
08/20/2020	1.83	1.83	1.8	1.82
08/21/2020	1.82	1.83	1.79	1.81
08/24/2020	1.82	1.84	1.82	1.84
08/25/2020	1.86	1.87	1.83	1.83
08/26/2020	1.83	1.85	1.82	1.84
08/27/2020	1.84	1.84	1.79	1.8
08/28/2020	1.82	1.84	1.8	1.83
08/31/2020	1.83	1.85	1.8	1.81
09/01/2020	1.82	1.82	1.78	1.8
09/02/2020	1.81	1.82	1.79	1.79
09/03/2020	1.81	1.82	1.77	1.78
09/04/2020	1.78	1.81	1.76	1.78
09/07/2020	1.79	1.8	1.77	1.79
09/08/2020	1.8	1.8	1.75	1.76
09/09/2020	1.76	1.79	1.75	1.79
09/10/2020	1.79	1.82	1.78	1.8
09/11/2020	1.8	1.8	1.77	1.78
09/14/2020	1.79	1.79	1.77	1.78
09/15/2020	1.77	1.79	1.76	1.77
09/16/2020	1.77	1.78	1.74	1.76
09/17/2020	1.73	1.75	1.72	1.74
09/18/2020	1.73	1.76	1.71	1.71
09/21/2020	1.7	1.71	1.62	1.64
09/22/2020	1.65	1.67	1.63	1.64
09/23/2020	1.65	1.67	1.61	1.61
09/24/2020	1.59	1.63	1.56	1.61
09/25/2020	1.61	1.61	1.56	1.58
09/28/2020	1.6	1.63	1.59	1.62
09/29/2020	1.62	1.63	1.61	1.61
09/30/2020	1.59	1.62	1.58	1.6
10/01/2020	1.62	1.63	1.58	1.59
10/02/2020	1.56	1.59	1.55	1.59
10/05/2020	1.61	1.63	1.6	1.63
10/06/2020	1.63	1.68	1.62	1.67
10/07/2020	1.67	1.67	1.64	1.65
10/08/2020	1.66	1.69	1.65	1.68
10/09/2020	1.68	1.69	1.67	1.68
10/12/2020	1.68	1.69	1.66	1.67
10/13/2020	1.67	1.67	1.62	1.63
10/14/2020	1.64	1.66	1.61	1.62
10/15/2020	1.6	1.6	1.54	1.54
10/16/2020	1.55	1.56	1.51	1.56
10/19/2020	1.56	1.58	1.55	1.56
10/20/2020	1.55	1.59	1.55	1.58
10/21/2020	1.59	1.59	1.53	1.54
10/22/2020	1.53	1.54	1.51	1.54
10/23/2020	1.55	1.57	1.54	1.56
10/26/2020	1.53	1.57	1.52	1.53
10/27/2020	1.54	1.54	1.49	1.49
10/28/2020	1.46	1.47	1.41	1.42
10/29/2020	1.43	1.44	1.38	1.4
10/30/2020	1.38	1.42	1.38	1.42
11/02/2020	1.43	1.49	1.41	1.48
11/03/2020	1.5	1.55	1.49	1.54
11/04/2020	1.51	1.62	1.5	1.6
11/05/2020	1.62	1.65	1.61	1.64
11/06/2020	1.63	1.66	1.59	1.62
11/09/2020	1.65	1.78	1.64	1.77
11/10/2020	1.79	1.86	1.77	1.84
11/11/2020	1.86	1.87	1.82	1.82
11/12/2020	1.8	1.83	1.77	1.8
11/13/2020	1.79	1.83	1.79	1.82
11/16/2020	1.86	1.87	1.83	1.84
11/17/2020	1.85	1.86	1.83	1.85
11/18/2020	1.86	1.89	1.84	1.87
11/19/2020	1.86	1.87	1.85	1.85
11/20/2020	1.85	1.89	1.85	1.87
11/23/2020	1.89	1.92	1.86	1.86
11/24/2020	1.89	1.92	1.89	1.92
11/25/2020	1.95	1.96	1.9	1.94
11/26/2020	1.95	1.95	1.92	1.93
11/27/2020	1.92	1.96	1.92	1.94
11/30/2020	1.94	1.95	1.91	1.93
12/01/2020	1.96	1.99	1.94	1.98
12/02/2020	1.97	1.97	1.93	1.97
12/03/2020	1.96	1.99	1.95	1.99
12/04/2020	1.99	2.03	1.98	1.99
12/07/2020	1.98	1.98	1.95	1.97
12/08/2020	1.96	1.98	1.96	1.97
12/09/2020	1.99	2	1.97	1.98
12/10/2020	1.98	2	1.94	1.96
12/11/2020	1.96	1.97	1.91	1.94
12/14/2020	1.96	1.99	1.94	1.94
12/15/2020	1.93	1.98	1.93	1.98
12/16/2020	1.95	1.98	1.92	1.94
12/17/2020	1.95	1.96	1.93	1.94
12/18/2020	1.93	1.97	1.93	1.94
12/21/2020	1.89	1.9	1.84	1.87
12/22/2020	1.88	1.9	1.87	1.88
12/23/2020	1.89	1.92	1.88	1.91
12/28/2020	1.94	1.96	1.92	1.92
12/29/2020	1.94	1.94	1.91	1.92
12/30/2020	1.93	1.93	1.91	1.91

Menu

Create your free account now!

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

2020 Historical Chart

Average

Low

High