ISP.MI - Intesa Sanpaolo S.p.A.

Milan - Milan Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20192.07052.07302.00202.01602.016090,287,560
18 Jul 20192.03602.06402.02452.05002.050088,689,210
17 Jul 20192.06052.07402.04202.04302.043078,455,921
16 Jul 20192.04102.07352.04102.06202.062091,533,799
15 Jul 20192.05752.06502.03052.04852.048565,898,461
12 Jul 20192.06252.07452.05102.05102.051080,930,633
11 Jul 20192.04352.06202.03202.05552.055583,113,779
10 Jul 20192.01352.05202.00952.03102.0310109,618,769
09 Jul 20192.01152.01501.98462.00652.0065102,829,883
08 Jul 20192.01802.03952.00352.01752.017591,326,320
05 Jul 20192.03502.04252.00802.03202.0320112,994,574
04 Jul 20191.99002.04351.99002.02602.0260185,480,060
03 Jul 20191.87541.98081.87101.98081.9808204,963,830
02 Jul 20191.88201.89281.85701.88501.885088,887,870
01 Jul 20191.90001.90381.86621.86761.867694,089,515
28 Jun 20191.88141.88701.87121.88201.8820103,490,414
27 Jun 20191.88901.90401.87661.87861.8786100,106,160
26 Jun 20191.86261.88781.85741.87781.877883,972,073
25 Jun 20191.86921.87941.85401.86841.868472,294,208
24 Jun 20191.86841.89781.86361.87481.874874,685,911
21 Jun 20191.89861.91381.87161.87501.8750224,296,291
20 Jun 20191.91761.92901.88701.89081.8908187,776,642
19 Jun 20191.87761.90901.87061.90721.9072119,271,192
18 Jun 20191.82821.87441.80401.87341.8734162,257,949
17 Jun 20191.84101.84841.83101.83101.831062,716,233
14 Jun 20191.83201.84461.82501.83741.837474,125,611
13 Jun 20191.82201.84461.80801.84201.842071,513,585
12 Jun 20191.83001.84281.81901.82801.828093,685,838
11 Jun 20191.84121.85941.83201.84721.847283,232,508
10 Jun 20191.83901.85481.82821.84581.845868,321,992
07 Jun 20191.83501.84521.82121.83281.832886,088,119
06 Jun 20191.85001.88401.80461.82641.8264142,311,859
05 Jun 20191.86561.86741.81481.85001.8500112,388,136
04 Jun 20191.81801.87721.81521.86621.8662133,987,183
03 Jun 20191.81541.83001.80541.82601.8260106,396,116
31 May 20191.83721.84341.80341.83381.8338182,606,976
30 May 20191.87581.88701.84641.86521.8652100,855,754
29 May 20191.86101.87821.85061.86581.8658129,483,038
28 May 20191.90101.90221.85841.88701.8870163,043,820
27 May 20191.92961.94941.89501.90821.908272,898,819
24 May 20191.91561.94161.90981.91881.9188129,010,405
23 May 20191.92501.93001.89321.90301.9030172,501,432
22 May 20191.97001.97601.93561.94161.9416141,454,533
21 May 20191.99001.99241.95141.97701.9770149,315,227
20 May 20192.01002.03001.97801.97801.9780267,555,796
20 May 20190.197 Dividend
17 May 20192.18952.19302.16052.17051.9735193,412,988
16 May 20192.12602.18352.11652.18351.9853159,902,179
15 May 20192.14552.14852.09602.13151.9380168,757,165
14 May 20192.13202.15002.10202.15001.9549125,122,222
13 May 20192.16002.16252.11802.11801.9258135,034,656
10 May 20192.18202.20252.15052.15951.9635111,898,694
09 May 20192.19502.20502.15202.16451.9680157,669,237
08 May 20192.22002.22802.19402.21602.0149148,629,660
07 May 20192.29552.32502.22202.24202.0385186,608,688
06 May 20192.27002.29602.25952.28952.0817118,420,285
03 May 20192.33502.33702.30602.32202.111282,241,391
02 May 20192.33002.35852.31352.32702.1158107,183,606
30 Apr 20192.32602.34652.31852.33702.1249119,004,026
29 Apr 20192.30552.33902.30052.33202.1203131,399,255
26 Apr 20192.27152.28802.26202.28502.077685,149,827
25 Apr 20192.27702.29052.26302.27702.070375,413,729
24 Apr 20192.31252.31452.25352.27502.0685158,537,341
23 Apr 20192.33202.34102.30452.32102.110389,368,925
18 Apr 20192.34102.35002.30652.33252.1208140,068,617
17 Apr 20192.33402.35502.32102.34202.1294121,671,772
16 Apr 20192.31052.33302.29702.32252.1117125,716,775
15 Apr 20192.29952.32702.29102.30102.0922107,414,847
12 Apr 20192.23402.30502.22552.28352.0762183,635,824
11 Apr 20192.22352.25002.20052.23452.0317136,897,066
10 Apr 20192.23752.24752.21352.22152.019994,117,125
09 Apr 20192.23602.25602.22252.23652.033597,383,914
08 Apr 20192.23652.24552.22352.23302.030378,481,294
05 Apr 20192.24052.24602.22202.23402.031284,301,002
04 Apr 20192.21702.24552.20552.23402.0312113,821,584
03 Apr 20192.20802.23302.20352.21752.0162121,115,740
02 Apr 20192.20202.20902.18602.19801.998581,454,830
01 Apr 20192.18652.21152.17852.20552.0053124,898,782
29 Mar 20192.17552.18352.15702.17101.974094,054,310
28 Mar 20192.15352.16402.14052.16401.967692,092,637
27 Mar 20192.14452.20852.12652.16001.9640157,251,906
26 Mar 20192.15502.16602.13702.14351.949099,513,116
25 Mar 20192.14052.17402.12752.14901.954099,232,056
22 Mar 20192.22102.22602.13552.15651.9608213,039,394
21 Mar 20192.22102.23352.21252.21502.0140114,219,444
20 Mar 20192.23452.25252.23002.23002.027683,955,242
19 Mar 20192.24052.26202.21452.23602.0331115,295,140
18 Mar 20192.21002.25302.20352.23302.0303134,126,834
15 Mar 20192.18202.19902.16502.19901.9994237,234,002
14 Mar 20192.15352.19002.15352.17001.9730139,716,426
13 Mar 20192.13052.15602.12702.15451.959076,477,729
12 Mar 20192.15602.16252.12502.13601.942187,876,437
11 Mar 20192.13402.14602.12102.13751.943585,171,778
08 Mar 20192.12002.14502.10152.11901.9267168,691,981
07 Mar 20192.18352.21902.11302.13351.9399221,736,467
06 Mar 20192.16152.19652.14952.18201.9840106,400,334
05 Mar 20192.16852.18852.15002.16151.965399,429,968
04 Mar 20192.17252.17952.14402.16551.969094,725,899
01 Mar 20192.18302.19302.15802.15801.9621119,028,692
28 Feb 20192.12702.18902.12352.16901.9721203,535,962
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes