Canada Markets open in 5 hrs 16 mins

Intesa Sanpaolo S.p.A. (ISP.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
1.9312-0.0134 (-0.69%)
As of 9:58AM CET. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 20201.93501.94001.91241.93121.931222,938,776
Nov. 27, 20201.92121.95501.92121.94461.9446122,489,030
Nov. 26, 20201.94981.95001.92101.92921.929290,618,411
Nov. 25, 20201.95401.96481.89501.94221.9422187,349,775
Nov. 24, 20201.89101.92201.88621.91601.9160194,365,001
Nov. 23, 20201.88601.91841.86041.86341.8634134,749,213
Nov. 20, 20201.85101.88841.84641.87041.8704124,032,958
Nov. 19, 20201.85981.87201.84501.85421.8542130,608,010
Nov. 18, 20201.85561.88501.84461.87341.8734168,494,137
Nov. 17, 20201.84881.85821.83001.84921.8492133,645,925
Nov. 16, 20201.85741.87001.82661.84001.8400182,429,381
Nov. 13, 20201.78541.83301.78541.81781.8178120,909,519
Nov. 12, 20201.80001.82541.77301.80201.8020137,226,115
Nov. 11, 20201.86301.87221.81681.82481.8248164,347,113
Nov. 10, 20201.78701.86001.76581.84421.8442372,697,750
Nov. 09, 20201.65001.78361.63841.76581.7658350,239,730
Nov. 06, 20201.62561.65801.58961.61681.6168128,221,808
Nov. 05, 20201.62001.65081.61361.63721.6372148,729,237
Nov. 04, 20201.50841.61501.49901.59781.5978203,803,920
Nov. 03, 20201.50201.54861.49121.54061.5406144,194,448
Nov. 02, 20201.42721.48761.41141.48241.4824126,197,482
Oct. 30, 20201.38001.41961.37861.41961.4196119,203,735
Oct. 29, 20201.42581.43881.38081.39921.3992126,331,783
Oct. 28, 20201.46201.46521.41201.41801.4180180,017,236
Oct. 27, 20201.53921.54341.48521.49061.4906103,296,987
Oct. 26, 20201.52641.56501.52221.52701.527078,169,010
Oct. 23, 20201.54521.57341.54281.56121.561282,438,494
Oct. 22, 20201.52621.54001.50841.53681.536867,584,614
Oct. 21, 20201.59341.59341.53201.53581.535886,002,609
Oct. 20, 20201.55121.59461.54541.58001.580083,275,039
Oct. 19, 20201.55821.58141.55201.55981.559862,306,184
Oct. 16, 20201.55181.56461.50601.55581.5558124,618,921
Oct. 15, 20201.60001.60001.53601.53761.5376156,074,761
Oct. 14, 20201.63581.65561.61281.61741.617469,796,550
Oct. 13, 20201.67001.67001.62241.63321.633284,595,184
Oct. 12, 20201.68461.68721.66381.67061.670667,156,093
Oct. 09, 20201.68001.68961.66801.67901.679077,198,886
Oct. 08, 20201.66001.68601.65401.67541.675496,169,137
Oct. 07, 20201.66801.67301.64021.64881.648881,994,791
Oct. 06, 20201.63401.67861.62321.66841.6684110,406,496
Oct. 05, 20201.60641.63321.60101.63321.633293,311,289
Oct. 02, 20201.56281.59241.55121.59241.592476,231,897
Oct. 01, 20201.62001.63301.58141.58641.586487,296,782
Sep. 30, 20201.59401.62001.58241.60301.603077,738,940
Sep. 29, 20201.61801.62761.60581.60681.606876,581,863
Sep. 28, 20201.60341.62501.59021.62461.624695,432,083
Sep. 25, 20201.61001.61461.56001.57901.5790105,136,110
Sep. 24, 20201.58621.63001.56301.60801.6080107,212,603
Sep. 23, 20201.64601.66701.61101.61221.612299,590,996
Sep. 22, 20201.65481.66701.63101.64181.641894,910,480
Sep. 21, 20201.70201.71001.62221.63561.6356180,491,201
Sep. 18, 2020------
Sep. 17, 20201.73001.75001.72041.74341.743495,421,734
Sep. 16, 20201.77261.77881.74021.76021.7602109,613,437
Sep. 15, 20201.77201.78641.75621.76881.768880,928,281
Sep. 14, 20201.79201.79401.76661.77901.779064,880,606
Sep. 11, 20201.80121.80121.77101.77921.7792108,164,503
Sep. 10, 20201.79101.82241.77781.80121.8012124,584,492
Sep. 09, 20201.76101.79341.75461.79021.7902110,094,048
Sep. 08, 20201.79681.80481.75341.76201.7620110,542,135
Sep. 07, 20201.78901.79941.77021.79381.793882,477,553
Sep. 04, 20201.77901.80801.76441.77861.7786146,523,583
Sep. 03, 20201.80661.82361.76801.77881.7788118,440,833
Sep. 02, 20201.81101.82121.78801.79361.7936111,812,142
Sep. 01, 20201.81501.81801.77881.80181.8018119,210,233
Aug. 31, 20201.83001.84501.80021.80521.805298,310,423
Aug. 28, 20201.81721.83681.79701.82501.8250108,545,631
Aug. 27, 20201.84001.84101.79321.80381.8038124,410,217
Aug. 26, 20201.83001.84701.82001.84261.842670,646,008
Aug. 25, 20201.85741.86781.83401.83401.834099,564,956
Aug. 24, 20201.82081.84121.81701.83921.839290,530,814
Aug. 21, 20201.82121.82501.79101.81161.8116106,953,840
Aug. 20, 20201.82501.82981.80321.81621.816280,668,988
Aug. 19, 20201.81141.84621.80221.84501.845058,788,991
Aug. 18, 20201.81181.84221.79501.81481.814878,819,802
Aug. 17, 20201.85001.85821.81821.82441.824479,692,132
Aug. 14, 20201.85361.86401.81521.85161.851688,927,105
Aug. 13, 20201.88841.89581.86561.86561.865684,260,497
Aug. 12, 20201.86201.90001.85621.88281.8828133,847,221
Aug. 11, 20201.83001.86941.82901.86121.8612140,499,318
Aug. 10, 20201.82401.82401.78881.81401.814075,727,210
Aug. 07, 20201.79501.81381.76921.80541.8054135,207,231
Aug. 06, 20201.83541.87081.79641.81381.8138373,355,516
Aug. 05, 20201.83001.87461.82621.83441.8344167,060,427
Aug. 04, 20201.71901.82821.71401.79361.7936190,588,902
Aug. 03, 20201.70581.70901.67761.70821.7082128,397,929
Jul. 31, 20201.73521.76401.70501.70721.7072128,429,624
Jul. 30, 20201.79001.80141.71001.73501.7350146,308,486
Jul. 29, 20201.81401.82401.75561.78941.789496,529,926
Jul. 28, 20201.80101.82121.77161.78621.7862103,878,255
Jul. 27, 20201.81521.83581.79541.80141.801466,507,298
Jul. 24, 20201.83461.84341.80701.81541.8154109,836,342
Jul. 23, 20201.88701.88961.83201.84921.8492112,593,688
Jul. 22, 20201.88921.90761.86701.87621.8762125,285,070
Jul. 21, 20201.89001.93401.88001.88481.8848197,556,694
Jul. 20, 2020------
Jul. 17, 20201.83601.84321.81481.83181.8318117,930,603
Jul. 16, 20201.80981.85221.80701.83941.8394119,840,772
Jul. 15, 20201.79801.83481.78021.81441.8144137,514,596
Jul. 14, 20201.77481.79901.76601.78101.7810108,648,168
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...