UK markets close in 8 hours 13 minutes

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

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
3.3200-0.0295 (-0.88%)
As of 09:02AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20243.31953.32803.31253.32003.32004,212,982
18 Apr 20243.32003.34953.30003.34953.349566,499,245
17 Apr 20243.26303.31553.25803.29903.299065,368,162
16 Apr 20243.27003.28653.24403.25203.252068,868,030
15 Apr 20243.32003.37203.31903.32653.326570,040,509
12 Apr 20243.31603.34203.28153.29003.290070,175,315
11 Apr 20243.35703.36203.24503.28203.282083,979,248
10 Apr 20243.33403.36403.28703.35003.350074,894,285
09 Apr 20243.34153.36453.29103.31153.311563,245,154
08 Apr 20243.33903.36003.31753.35603.356050,677,119
05 Apr 20243.32303.33253.26603.32903.3290136,336,457
04 Apr 20243.41003.41903.38353.38503.385060,797,628
03 Apr 20243.36203.40753.35853.40303.403092,479,430
02 Apr 20243.35503.39953.34753.34753.347594,996,799
28 Mar 20243.35553.37953.34903.36303.363099,299,036
27 Mar 20243.34903.36603.34053.34803.348075,998,619
26 Mar 20243.32303.35903.31503.34553.345582,243,450
25 Mar 20243.29503.32703.28753.32153.321569,075,714
22 Mar 20243.28103.31303.27753.29503.295073,806,477
21 Mar 20243.30003.30003.27753.29303.293073,619,612
20 Mar 20243.27603.28653.24703.27103.271076,840,594
19 Mar 20243.23203.28003.23003.27603.276089,093,609
18 Mar 20243.23803.24903.21303.22903.229081,745,285
15 Mar 20243.15153.23003.15003.22753.2275259,054,845
14 Mar 20243.18003.19803.16353.17103.1710104,723,731
13 Mar 20243.14553.20003.14003.18303.1830121,668,259
12 Mar 20243.09003.14203.08153.14203.1420118,658,778
11 Mar 20243.07003.07153.02403.07103.071096,546,138
08 Mar 20243.09553.10503.08103.10253.102571,254,598
07 Mar 20243.10003.10953.06603.08703.0870117,001,946
06 Mar 20243.06203.10803.05503.10303.1030102,148,517
05 Mar 20243.02003.06553.01353.06053.0605129,726,222
04 Mar 20243.00003.01102.99253.00003.000061,309,495
01 Mar 20242.94703.02252.94253.00453.0045194,355,620
29 Feb 20242.94902.95852.93602.93802.9380165,416,992
28 Feb 20242.94502.95852.94002.95002.950061,700,158
27 Feb 20242.95202.95802.93502.95252.952589,043,945
26 Feb 20242.94002.96152.92902.95452.9545114,966,613
23 Feb 20242.90252.93902.89652.93902.9390118,536,251
22 Feb 20242.90002.91052.88902.89652.896597,742,772
21 Feb 20242.84952.89902.84802.88552.8855111,930,886
20 Feb 20242.83102.84952.82602.84952.849542,005,586
19 Feb 20242.82502.84802.82502.83902.839048,870,642
16 Feb 20242.85002.86002.82002.82502.825085,412,416
15 Feb 20242.82352.82852.79552.82852.828572,203,642
14 Feb 20242.80102.82902.78152.81552.815554,753,236
13 Feb 20242.83002.83352.79552.80602.806060,484,206
12 Feb 20242.80602.82802.79652.82352.823573,969,193
09 Feb 20242.81702.82002.76802.78552.7855110,269,746
08 Feb 20242.85002.85602.81152.81702.817081,151,379
07 Feb 20242.90902.90902.80702.84002.8400156,663,822
06 Feb 20242.90402.95702.86552.90202.9020198,217,402
05 Feb 20242.85052.90102.84302.86552.8655145,586,291
02 Feb 20242.81302.81852.76852.80002.800080,476,175
01 Feb 20242.84002.88652.79302.80302.8030107,075,920
31 Jan 20242.89502.89952.85952.86302.8630109,366,614
30 Jan 20242.79402.89302.79402.87702.8770127,981,999
29 Jan 20242.82302.83002.77552.78202.782079,953,211
26 Jan 20242.80902.83152.79802.81102.811065,596,500
25 Jan 20242.82502.84602.80202.80802.808077,465,398
24 Jan 20242.77852.83452.77702.83452.8345105,423,402
23 Jan 20242.77152.78402.76052.77202.772046,369,896
22 Jan 20242.78002.79902.76152.76802.768070,532,433
19 Jan 20242.77252.78452.74752.75552.755586,116,341
18 Jan 20242.72752.76252.72252.75002.750056,679,928
17 Jan 20242.70052.73702.69052.72852.728563,021,857
16 Jan 20242.70702.71702.67702.71602.716062,921,822
15 Jan 20242.72502.73702.71652.72302.723040,401,820
12 Jan 20242.73702.74702.71902.72702.727046,488,477
11 Jan 20242.76902.77352.71852.72702.727066,723,717
10 Jan 20242.76502.77002.74402.74852.748549,496,459
09 Jan 20242.80002.80302.75352.75702.757086,506,877
08 Jan 20242.79052.80702.76902.79552.795566,690,848
05 Jan 20242.74102.80502.73202.78752.7875114,683,135
04 Jan 20242.69952.75452.69652.75452.7545106,214,744
03 Jan 20242.70002.71702.68402.69202.692076,756,319
02 Jan 20242.65202.69802.64952.69452.694587,894,747
29 Dec 20232.64702.65202.63952.64352.643530,319,218
28 Dec 20232.66202.66352.63252.64252.642537,066,810
27 Dec 20232.65902.65902.63452.65652.656538,552,297
22 Dec 20232.62702.64702.61802.64702.647040,491,328
21 Dec 20232.63352.64152.61902.63002.630042,639,094
20 Dec 20232.65652.66052.62202.63702.637055,147,883
19 Dec 20232.63002.65202.61302.65202.652068,333,202
18 Dec 20232.64202.64202.61352.62502.625058,058,215
15 Dec 20232.62652.64952.61552.63502.6350140,606,001
14 Dec 20232.70502.70602.59252.62152.6215169,874,396
13 Dec 20232.69652.69652.68052.68052.680570,294,513
12 Dec 20232.70002.70752.68002.68202.682061,247,461
11 Dec 20232.70002.70402.68302.69102.691063,958,268
08 Dec 20232.68052.70002.65952.70002.700068,094,976
07 Dec 20232.69502.70502.65802.67752.677585,845,008
06 Dec 20232.69602.71302.68952.70552.705578,914,545
05 Dec 20232.69452.71602.67102.68352.683586,941,285
04 Dec 20232.67002.69502.66752.69502.695074,316,555
01 Dec 20232.65202.67002.64552.66602.666067,138,420
30 Nov 20232.65502.65902.62702.64152.6415100,661,433
29 Nov 20232.63002.65802.63002.64652.6465109,531,295
28 Nov 20232.60202.62452.60202.62452.624569,442,181
27 Nov 20232.60202.61002.58652.60002.600067,955,030
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...