Intesa Sanpaolo S.p.A. (ISP.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
As of 11:16AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 3.5465 | 3.5735 | 3.5415 | 3.5425 | 3.5425 | 21,995,915 |
| Apr 30, 2024 | 3.5550 | 3.5745 | 3.5260 | 3.5260 | 3.5260 | 68,284,439 |
| Apr 29, 2024 | 3.5620 | 3.5770 | 3.5225 | 3.5430 | 3.5430 | 87,094,996 |
| Apr 26, 2024 | 3.5325 | 3.5590 | 3.5070 | 3.5500 | 3.5500 | 61,369,142 |
| Apr 25, 2024 | 3.5400 | 3.5475 | 3.4815 | 3.5030 | 3.5030 | 68,120,221 |
| Apr 24, 2024 | 3.5495 | 3.5675 | 3.5045 | 3.5170 | 3.5170 | 97,073,074 |
| Apr 23, 2024 | 3.4390 | 3.5270 | 3.4335 | 3.5195 | 3.5195 | 132,432,227 |
| Apr 22, 2024 | 3.4000 | 3.4380 | 3.3940 | 3.4285 | 3.4285 | 88,922,617 |
| Apr 19, 2024 | 3.3195 | 3.3770 | 3.3080 | 3.3770 | 3.3770 | 84,057,046 |
| Apr 18, 2024 | 3.3200 | 3.3495 | 3.3000 | 3.3495 | 3.3495 | 66,499,245 |
| Apr 17, 2024 | 3.2630 | 3.3155 | 3.2580 | 3.2990 | 3.2990 | 65,368,162 |
| Apr 16, 2024 | 3.2700 | 3.2865 | 3.2440 | 3.2520 | 3.2520 | 68,868,030 |
| Apr 15, 2024 | 3.3200 | 3.3720 | 3.3190 | 3.3265 | 3.3265 | 70,040,509 |
| Apr 12, 2024 | 3.3160 | 3.3420 | 3.2815 | 3.2900 | 3.2900 | 70,175,315 |
| Apr 11, 2024 | 3.3570 | 3.3620 | 3.2450 | 3.2820 | 3.2820 | 83,979,248 |
| Apr 10, 2024 | 3.3340 | 3.3640 | 3.2870 | 3.3500 | 3.3500 | 74,894,285 |
| Apr 09, 2024 | 3.3415 | 3.3645 | 3.2910 | 3.3115 | 3.3115 | 63,245,154 |
| Apr 08, 2024 | 3.3390 | 3.3600 | 3.3175 | 3.3560 | 3.3560 | 50,677,119 |
| Apr 05, 2024 | 3.3230 | 3.3325 | 3.2660 | 3.3290 | 3.3290 | 136,336,457 |
| Apr 04, 2024 | 3.4100 | 3.4190 | 3.3835 | 3.3850 | 3.3850 | 60,797,628 |
| Apr 03, 2024 | 3.3620 | 3.4075 | 3.3585 | 3.4030 | 3.4030 | 92,479,430 |
| Apr 02, 2024 | 3.3550 | 3.3995 | 3.3475 | 3.3475 | 3.3475 | 94,996,799 |
| Mar 28, 2024 | 3.3555 | 3.3795 | 3.3490 | 3.3630 | 3.3630 | 99,299,036 |
| Mar 27, 2024 | 3.3490 | 3.3660 | 3.3405 | 3.3480 | 3.3480 | 75,998,619 |
| Mar 26, 2024 | 3.3230 | 3.3590 | 3.3150 | 3.3455 | 3.3455 | 82,243,450 |
| Mar 25, 2024 | 3.2950 | 3.3270 | 3.2875 | 3.3215 | 3.3215 | 69,075,714 |
| Mar 22, 2024 | 3.2810 | 3.3130 | 3.2775 | 3.2950 | 3.2950 | 73,806,477 |
| Mar 21, 2024 | 3.3000 | 3.3000 | 3.2775 | 3.2930 | 3.2930 | 73,619,612 |
| Mar 20, 2024 | 3.2760 | 3.2865 | 3.2470 | 3.2710 | 3.2710 | 76,840,594 |
| Mar 19, 2024 | 3.2320 | 3.2800 | 3.2300 | 3.2760 | 3.2760 | 89,093,609 |
| Mar 18, 2024 | 3.2380 | 3.2490 | 3.2130 | 3.2290 | 3.2290 | 81,745,285 |
| Mar 15, 2024 | 3.1515 | 3.2300 | 3.1500 | 3.2275 | 3.2275 | 259,054,845 |
| Mar 14, 2024 | 3.1800 | 3.1980 | 3.1635 | 3.1710 | 3.1710 | 104,723,731 |
| Mar 13, 2024 | 3.1455 | 3.2000 | 3.1400 | 3.1830 | 3.1830 | 121,668,259 |
| Mar 12, 2024 | 3.0900 | 3.1420 | 3.0815 | 3.1420 | 3.1420 | 118,658,778 |
| Mar 11, 2024 | 3.0700 | 3.0715 | 3.0240 | 3.0710 | 3.0710 | 96,546,138 |
| Mar 08, 2024 | 3.0955 | 3.1050 | 3.0810 | 3.1025 | 3.1025 | 71,254,598 |
| Mar 07, 2024 | 3.1000 | 3.1095 | 3.0660 | 3.0870 | 3.0870 | 117,001,946 |
| Mar 06, 2024 | 3.0620 | 3.1080 | 3.0550 | 3.1030 | 3.1030 | 102,148,517 |
| Mar 05, 2024 | 3.0200 | 3.0655 | 3.0135 | 3.0605 | 3.0605 | 129,726,222 |
| Mar 04, 2024 | 3.0000 | 3.0110 | 2.9925 | 3.0000 | 3.0000 | 61,309,495 |
| Mar 01, 2024 | 2.9470 | 3.0225 | 2.9425 | 3.0045 | 3.0045 | 194,355,620 |
| Feb 29, 2024 | 2.9490 | 2.9585 | 2.9360 | 2.9380 | 2.9380 | 165,416,992 |
| Feb 28, 2024 | 2.9450 | 2.9585 | 2.9400 | 2.9500 | 2.9500 | 61,700,158 |
| Feb 27, 2024 | 2.9520 | 2.9580 | 2.9350 | 2.9525 | 2.9525 | 89,043,945 |
| Feb 26, 2024 | 2.9400 | 2.9615 | 2.9290 | 2.9545 | 2.9545 | 114,966,613 |
| Feb 23, 2024 | 2.9025 | 2.9390 | 2.8965 | 2.9390 | 2.9390 | 118,536,251 |
| Feb 22, 2024 | 2.9000 | 2.9105 | 2.8890 | 2.8965 | 2.8965 | 97,742,772 |
| Feb 21, 2024 | 2.8495 | 2.8990 | 2.8480 | 2.8855 | 2.8855 | 111,930,886 |
| Feb 20, 2024 | 2.8310 | 2.8495 | 2.8260 | 2.8495 | 2.8495 | 42,005,586 |
| Feb 19, 2024 | 2.8250 | 2.8480 | 2.8250 | 2.8390 | 2.8390 | 48,870,642 |
| Feb 16, 2024 | 2.8500 | 2.8600 | 2.8200 | 2.8250 | 2.8250 | 85,412,416 |
| Feb 15, 2024 | 2.8235 | 2.8285 | 2.7955 | 2.8285 | 2.8285 | 72,203,642 |
| Feb 14, 2024 | 2.8010 | 2.8290 | 2.7815 | 2.8155 | 2.8155 | 54,753,236 |
| Feb 13, 2024 | 2.8300 | 2.8335 | 2.7955 | 2.8060 | 2.8060 | 60,484,206 |
| Feb 12, 2024 | 2.8060 | 2.8280 | 2.7965 | 2.8235 | 2.8235 | 73,969,193 |
| Feb 09, 2024 | 2.8170 | 2.8200 | 2.7680 | 2.7855 | 2.7855 | 110,269,746 |
| Feb 08, 2024 | 2.8500 | 2.8560 | 2.8115 | 2.8170 | 2.8170 | 81,151,379 |
| Feb 07, 2024 | 2.9090 | 2.9090 | 2.8070 | 2.8400 | 2.8400 | 156,663,822 |
| Feb 06, 2024 | 2.9040 | 2.9570 | 2.8655 | 2.9020 | 2.9020 | 198,217,402 |
| Feb 05, 2024 | 2.8505 | 2.9010 | 2.8430 | 2.8655 | 2.8655 | 145,586,291 |
| Feb 02, 2024 | 2.8130 | 2.8185 | 2.7685 | 2.8000 | 2.8000 | 80,476,175 |
| Feb 01, 2024 | 2.8400 | 2.8865 | 2.7930 | 2.8030 | 2.8030 | 107,075,920 |
| Jan 31, 2024 | 2.8950 | 2.8995 | 2.8595 | 2.8630 | 2.8630 | 109,366,614 |
| Jan 30, 2024 | 2.7940 | 2.8930 | 2.7940 | 2.8770 | 2.8770 | 127,981,999 |
| Jan 29, 2024 | 2.8230 | 2.8300 | 2.7755 | 2.7820 | 2.7820 | 79,953,211 |
| Jan 26, 2024 | 2.8090 | 2.8315 | 2.7980 | 2.8110 | 2.8110 | 65,596,500 |
| Jan 25, 2024 | 2.8250 | 2.8460 | 2.8020 | 2.8080 | 2.8080 | 77,465,398 |
| Jan 24, 2024 | 2.7785 | 2.8345 | 2.7770 | 2.8345 | 2.8345 | 105,423,402 |
| Jan 23, 2024 | 2.7715 | 2.7840 | 2.7605 | 2.7720 | 2.7720 | 46,369,896 |
| Jan 22, 2024 | 2.7800 | 2.7990 | 2.7615 | 2.7680 | 2.7680 | 70,532,433 |
| Jan 19, 2024 | 2.7725 | 2.7845 | 2.7475 | 2.7555 | 2.7555 | 86,116,341 |
| Jan 18, 2024 | 2.7275 | 2.7625 | 2.7225 | 2.7500 | 2.7500 | 56,679,928 |
| Jan 17, 2024 | 2.7005 | 2.7370 | 2.6905 | 2.7285 | 2.7285 | 63,021,857 |
| Jan 16, 2024 | 2.7070 | 2.7170 | 2.6770 | 2.7160 | 2.7160 | 62,921,822 |
| Jan 15, 2024 | 2.7250 | 2.7370 | 2.7165 | 2.7230 | 2.7230 | 40,401,820 |
| Jan 12, 2024 | 2.7370 | 2.7470 | 2.7190 | 2.7270 | 2.7270 | 46,488,477 |
| Jan 11, 2024 | 2.7690 | 2.7735 | 2.7185 | 2.7270 | 2.7270 | 66,723,717 |
| Jan 10, 2024 | 2.7650 | 2.7700 | 2.7440 | 2.7485 | 2.7485 | 49,496,459 |
| Jan 09, 2024 | 2.8000 | 2.8030 | 2.7535 | 2.7570 | 2.7570 | 86,506,877 |
| Jan 08, 2024 | 2.7905 | 2.8070 | 2.7690 | 2.7955 | 2.7955 | 66,690,848 |
| Jan 05, 2024 | 2.7410 | 2.8050 | 2.7320 | 2.7875 | 2.7875 | 114,683,135 |
| Jan 04, 2024 | 2.6995 | 2.7545 | 2.6965 | 2.7545 | 2.7545 | 106,214,744 |
| Jan 03, 2024 | 2.7000 | 2.7170 | 2.6840 | 2.6920 | 2.6920 | 76,756,319 |
| Jan 02, 2024 | 2.6520 | 2.6980 | 2.6495 | 2.6945 | 2.6945 | 87,894,747 |
| Dec 29, 2023 | 2.6470 | 2.6520 | 2.6395 | 2.6435 | 2.6435 | 30,319,218 |
| Dec 28, 2023 | 2.6620 | 2.6635 | 2.6325 | 2.6425 | 2.6425 | 37,066,810 |
| Dec 27, 2023 | 2.6590 | 2.6590 | 2.6345 | 2.6565 | 2.6565 | 38,552,297 |
| Dec 22, 2023 | 2.6270 | 2.6470 | 2.6180 | 2.6470 | 2.6470 | 40,491,328 |
| Dec 21, 2023 | 2.6335 | 2.6415 | 2.6190 | 2.6300 | 2.6300 | 42,639,094 |
| Dec 20, 2023 | 2.6565 | 2.6605 | 2.6220 | 2.6370 | 2.6370 | 55,147,883 |
| Dec 19, 2023 | 2.6300 | 2.6520 | 2.6130 | 2.6520 | 2.6520 | 68,333,202 |
| Dec 18, 2023 | 2.6420 | 2.6420 | 2.6135 | 2.6250 | 2.6250 | 58,058,215 |
| Dec 15, 2023 | 2.6265 | 2.6495 | 2.6155 | 2.6350 | 2.6350 | 140,606,001 |
| Dec 14, 2023 | 2.7050 | 2.7060 | 2.5925 | 2.6215 | 2.6215 | 169,874,396 |
| Dec 13, 2023 | 2.6965 | 2.6965 | 2.6805 | 2.6805 | 2.6805 | 70,294,513 |
| Dec 12, 2023 | 2.7000 | 2.7075 | 2.6800 | 2.6820 | 2.6820 | 61,247,461 |
| Dec 11, 2023 | 2.7000 | 2.7040 | 2.6830 | 2.6910 | 2.6910 | 63,958,268 |
| Dec 08, 2023 | 2.6805 | 2.7000 | 2.6595 | 2.7000 | 2.7000 | 68,094,976 |
| Dec 07, 2023 | 2.6950 | 2.7050 | 2.6580 | 2.6775 | 2.6775 | 85,845,008 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.