Canada markets closed

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

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
2.3805-0.0090 (-0.38%)
At close: 5:36PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 11, 20212.37102.38852.36202.38052.3805111,110,701
May 10, 20212.37902.39252.37002.38952.3895116,646,738
May 07, 20212.37802.37802.34202.36202.362086,648,440
May 06, 20212.35802.39252.35052.35902.3590146,510,696
May 05, 20212.32002.36002.31402.34102.3410110,708,385
May 04, 20212.33902.35852.29752.30802.3080119,313,491
May 03, 20212.32102.34002.31952.33402.334076,047,467
Apr. 30, 20212.32002.33702.31052.32102.321069,852,424
Apr. 29, 20212.30652.33802.29902.31752.3175124,749,996
Apr. 28, 20212.29552.30752.27502.29652.296577,477,398
Apr. 27, 20212.27002.28902.26052.28502.285076,304,447
Apr. 26, 20212.22752.28402.21802.27252.272594,471,904
Apr. 23, 20212.21702.23152.20102.22102.221047,894,610
Apr. 22, 20212.22102.23252.20652.22602.226055,624,137
Apr. 21, 20212.25002.26252.19502.22002.220086,693,360
Apr. 20, 20212.30502.30952.23202.24502.2450114,504,829
Apr. 19, 20212.29102.31302.28552.31002.310069,375,128
Apr. 16, 20212.27752.29852.27402.29552.295588,404,974
Apr. 15, 20212.28302.29652.27052.27502.275067,549,197
Apr. 14, 20212.27002.29002.26202.28102.281062,902,420
Apr. 13, 20212.26702.29752.25652.27402.274072,902,211
Apr. 12, 20212.24952.26902.23052.26052.260553,202,736
Apr. 09, 20212.26752.27602.23852.25352.253564,674,105
Apr. 08, 20212.30702.32452.25552.26302.263097,993,978
Apr. 07, 20212.29902.31152.27752.30052.300568,544,001
Apr. 06, 20212.32402.32852.29552.30302.303093,212,545
Apr. 01, 20212.32002.32102.30902.31802.318045,900,385
Mar. 31, 20212.32602.33502.30402.31052.310574,090,748
Mar. 30, 20212.29602.34302.29402.32352.323593,292,845
Mar. 29, 20212.29052.30402.27802.28602.286062,197,968
Mar. 26, 20212.30502.31802.28852.29752.297566,753,359
Mar. 25, 20212.29502.30002.26802.29452.294575,903,228
Mar. 24, 20212.26702.30252.25352.29552.295583,143,926
Mar. 23, 20212.28602.29252.26652.28902.289085,263,128
Mar. 22, 20212.29552.32752.28602.29852.298580,282,586
Mar. 19, 20212.30252.35152.29552.31402.3140185,205,153
Mar. 18, 20212.34202.35402.33102.34902.3490127,305,992
Mar. 17, 20212.29902.33202.29602.31502.3150125,777,219
Mar. 16, 20212.27302.29952.27002.29402.2940133,215,619
Mar. 15, 20212.28052.30402.25102.26502.265097,473,419
Mar. 12, 20212.27402.28402.26502.28052.280586,509,649
Mar. 11, 20212.27852.29452.24202.26652.2665129,883,931
Mar. 10, 20212.26202.28152.25702.27402.274099,199,260
Mar. 09, 20212.27302.28702.24502.26952.2695127,355,533
Mar. 08, 20212.21552.28102.20852.26802.2680183,260,416
Mar. 05, 20212.18102.23702.15852.19452.1945156,204,277
Mar. 04, 20212.19102.20052.16952.19202.192099,498,924
Mar. 03, 20212.16652.20552.16602.20302.2030165,022,674
Mar. 02, 20212.15302.17102.15152.15452.154591,366,774
Mar. 01, 20212.15652.16802.14602.16002.1600107,371,755
Feb. 26, 20212.11052.14552.10302.13402.1340126,272,077
Feb. 25, 20212.14202.18152.14202.15202.1520173,565,516
Feb. 24, 20212.10552.13902.10002.12752.1275116,661,586
Feb. 23, 20212.10702.11902.07452.11202.1120111,519,517
Feb. 22, 20212.10002.10852.08102.10002.100077,500,902
Feb. 19, 20212.08852.12102.07902.10852.1085127,889,187
Feb. 18, 20212.08702.10302.06102.08002.080091,104,219
Feb. 17, 20212.10552.11702.08152.09602.0960112,830,764
Feb. 16, 20212.12002.12502.08652.11252.112590,023,354
Feb. 15, 20212.12902.13402.11102.11752.1175121,949,112
Feb. 12, 20212.08502.09602.06052.09602.096093,475,043
Feb. 11, 20212.08002.09602.07002.08652.0865109,116,541
Feb. 10, 20212.09952.10452.07452.08002.0800109,587,009
Feb. 09, 20212.10002.10252.06552.08702.0870111,885,967
Feb. 08, 20212.10002.13602.09002.09002.0900207,752,994
Feb. 05, 20212.03502.09552.02402.06102.0610271,387,397
Feb. 04, 20211.96442.03801.94022.00852.0085208,148,447
Feb. 03, 20212.00002.01151.93721.95121.9512284,805,919
Feb. 02, 20211.83001.88561.83001.87101.8710111,577,562
Feb. 01, 20211.82201.84201.81041.82201.822085,626,417
Jan. 29, 20211.80401.82461.78641.80521.8052114,407,663
Jan. 28, 20211.78721.84201.78181.83361.8336112,474,022
Jan. 27, 20211.83401.84181.78301.80761.8076117,536,076
Jan. 26, 20211.82001.84981.80501.83961.839697,547,299
Jan. 25, 20211.89441.89681.81641.82321.8232107,676,051
Jan. 22, 20211.89161.90521.85501.88421.8842108,164,424
Jan. 21, 20211.93401.93901.90581.91721.917282,073,015
Jan. 20, 20211.91801.93401.91321.92641.926470,031,580
Jan. 19, 20211.92441.93081.90381.91041.910470,624,807
Jan. 18, 20211.89361.92761.88841.91721.917258,589,324
Jan. 15, 20211.91301.94601.88601.90201.9020109,717,434
Jan. 14, 20211.92021.93841.89901.91501.9150100,024,989
Jan. 13, 20211.92861.93501.90381.92921.929273,053,957
Jan. 12, 20211.95001.95161.92701.93821.938286,415,439
Jan. 11, 20211.94361.96641.91661.94281.942879,562,489
Jan. 08, 20211.98001.98881.94441.95501.955099,293,459
Jan. 07, 20211.97941.98001.94321.96801.9680111,016,785
Jan. 06, 20211.91001.97581.90481.94821.9482180,135,138
Jan. 05, 20211.88301.89801.87001.88441.8844107,336,916
Jan. 04, 20211.92001.92841.87681.90521.905297,808,522
Dec. 30, 20201.93001.93001.91261.91261.912644,767,538
Dec. 29, 20201.93501.93701.90921.91981.919854,797,247
Dec. 28, 20201.94001.95561.91781.92241.922464,994,533
Dec. 23, 20201.88921.92061.87621.91301.913083,841,658
Dec. 22, 20201.88001.90341.87481.88121.881272,374,137
Dec. 21, 20201.89401.90001.83641.86761.8676167,425,912
Dec. 18, 20201.93121.96761.92821.93521.9352209,180,263
Dec. 17, 20201.94621.95601.93281.94441.9444105,481,938
Dec. 16, 20201.95201.98141.92001.94301.9430152,874,195
Dec. 15, 20201.93361.97501.92601.97501.9750106,282,966
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...