Intesa Sanpaolo S.p.A. (ISP.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:38PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 3.6220 | 3.6520 | 3.6015 | 3.6060 | 3.6060 | 150,761,533 |
| 30 May 2024 | 3.5255 | 3.6160 | 3.5235 | 3.6130 | 3.6130 | 78,770,837 |
| 29 May 2024 | 3.6050 | 3.6160 | 3.5055 | 3.5320 | 3.5320 | 69,630,093 |
| 28 May 2024 | 3.5785 | 3.6385 | 3.5740 | 3.6065 | 3.6065 | 78,253,404 |
| 27 May 2024 | 3.5510 | 3.5640 | 3.5210 | 3.5640 | 3.5640 | 31,736,886 |
| 24 May 2024 | 3.5110 | 3.5525 | 3.4805 | 3.5510 | 3.5510 | 56,968,515 |
| 23 May 2024 | 3.5410 | 3.5595 | 3.5070 | 3.5440 | 3.5440 | 55,980,384 |
| 22 May 2024 | 3.5640 | 3.5730 | 3.5285 | 3.5395 | 3.5395 | 66,526,017 |
| 21 May 2024 | 3.5500 | 3.5835 | 3.5300 | 3.5500 | 3.5500 | 85,588,099 |
| 20 May 2024 | 3.6495 | 3.6600 | 3.5440 | 3.5590 | 3.5590 | 120,659,136 |
| 20 May 2024 | 0.152 Dividend | |||||
| 17 May 2024 | 3.7345 | 3.7690 | 3.7285 | 3.7690 | 3.6170 | 123,975,045 |
| 16 May 2024 | 3.7395 | 3.7440 | 3.7075 | 3.7330 | 3.5825 | 76,078,588 |
| 15 May 2024 | 3.7465 | 3.7475 | 3.6830 | 3.7270 | 3.5767 | 83,493,096 |
| 14 May 2024 | 3.6345 | 3.7340 | 3.6275 | 3.7030 | 3.5537 | 158,147,160 |
| 13 May 2024 | 3.6065 | 3.6425 | 3.6000 | 3.6265 | 3.4802 | 69,800,781 |
| 10 May 2024 | 3.5920 | 3.6085 | 3.5740 | 3.6005 | 3.4553 | 72,606,048 |
| 09 May 2024 | 3.5890 | 3.6100 | 3.5360 | 3.5795 | 3.4351 | 72,237,096 |
| 08 May 2024 | 3.6000 | 3.6260 | 3.5610 | 3.5935 | 3.4486 | 81,280,292 |
| 07 May 2024 | 3.5835 | 3.5995 | 3.5610 | 3.5985 | 3.4534 | 79,494,637 |
| 06 May 2024 | 3.4985 | 3.5690 | 3.4840 | 3.5630 | 3.4193 | 86,197,369 |
| 03 May 2024 | 3.5900 | 3.5970 | 3.4370 | 3.4620 | 3.3224 | 167,779,882 |
| 02 May 2024 | 3.5465 | 3.5930 | 3.5330 | 3.5740 | 3.4299 | 91,788,785 |
| 30 Apr 2024 | 3.5550 | 3.5745 | 3.5260 | 3.5260 | 3.3838 | 68,284,439 |
| 29 Apr 2024 | 3.5620 | 3.5770 | 3.5225 | 3.5430 | 3.4001 | 87,094,996 |
| 26 Apr 2024 | 3.5325 | 3.5590 | 3.5070 | 3.5500 | 3.4068 | 61,369,142 |
| 25 Apr 2024 | 3.5400 | 3.5475 | 3.4815 | 3.5030 | 3.3617 | 68,120,221 |
| 24 Apr 2024 | 3.5495 | 3.5675 | 3.5045 | 3.5170 | 3.3752 | 97,073,074 |
| 23 Apr 2024 | 3.4390 | 3.5270 | 3.4335 | 3.5195 | 3.3776 | 132,432,227 |
| 22 Apr 2024 | 3.4000 | 3.4380 | 3.3940 | 3.4285 | 3.2902 | 88,922,617 |
| 19 Apr 2024 | 3.3195 | 3.3770 | 3.3080 | 3.3770 | 3.2408 | 84,057,046 |
| 18 Apr 2024 | 3.3200 | 3.3495 | 3.3000 | 3.3495 | 3.2144 | 66,499,245 |
| 17 Apr 2024 | 3.2630 | 3.3155 | 3.2580 | 3.2990 | 3.1660 | 65,368,162 |
| 16 Apr 2024 | 3.2700 | 3.2865 | 3.2440 | 3.2520 | 3.1209 | 68,868,030 |
| 15 Apr 2024 | 3.3200 | 3.3720 | 3.3190 | 3.3265 | 3.1923 | 70,040,509 |
| 12 Apr 2024 | 3.3160 | 3.3420 | 3.2815 | 3.2900 | 3.1573 | 70,175,315 |
| 11 Apr 2024 | 3.3570 | 3.3620 | 3.2450 | 3.2820 | 3.1496 | 83,979,248 |
| 10 Apr 2024 | 3.3340 | 3.3640 | 3.2870 | 3.3500 | 3.2149 | 74,894,285 |
| 09 Apr 2024 | 3.3415 | 3.3645 | 3.2910 | 3.3115 | 3.1780 | 63,245,154 |
| 08 Apr 2024 | 3.3390 | 3.3600 | 3.3175 | 3.3560 | 3.2207 | 50,677,119 |
| 05 Apr 2024 | 3.3230 | 3.3325 | 3.2660 | 3.3290 | 3.1947 | 136,336,457 |
| 04 Apr 2024 | 3.4100 | 3.4190 | 3.3835 | 3.3850 | 3.2485 | 60,797,628 |
| 03 Apr 2024 | 3.3620 | 3.4075 | 3.3585 | 3.4030 | 3.2658 | 92,479,430 |
| 02 Apr 2024 | 3.3550 | 3.3995 | 3.3475 | 3.3475 | 3.2125 | 94,996,799 |
| 28 Mar 2024 | 3.3555 | 3.3795 | 3.3490 | 3.3630 | 3.2274 | 99,299,036 |
| 27 Mar 2024 | 3.3490 | 3.3660 | 3.3405 | 3.3480 | 3.2130 | 75,998,619 |
| 26 Mar 2024 | 3.3230 | 3.3590 | 3.3150 | 3.3455 | 3.2106 | 82,243,450 |
| 25 Mar 2024 | 3.2950 | 3.3270 | 3.2875 | 3.3215 | 3.1875 | 69,075,714 |
| 22 Mar 2024 | 3.2810 | 3.3130 | 3.2775 | 3.2950 | 3.1621 | 73,806,477 |
| 21 Mar 2024 | 3.3000 | 3.3000 | 3.2775 | 3.2930 | 3.1602 | 73,619,612 |
| 20 Mar 2024 | 3.2760 | 3.2865 | 3.2470 | 3.2710 | 3.1391 | 76,840,594 |
| 19 Mar 2024 | 3.2320 | 3.2800 | 3.2300 | 3.2760 | 3.1439 | 89,093,609 |
| 18 Mar 2024 | 3.2380 | 3.2490 | 3.2130 | 3.2290 | 3.0988 | 81,745,285 |
| 15 Mar 2024 | 3.1515 | 3.2300 | 3.1500 | 3.2275 | 3.0973 | 259,054,845 |
| 14 Mar 2024 | 3.1800 | 3.1980 | 3.1635 | 3.1710 | 3.0431 | 104,723,731 |
| 13 Mar 2024 | 3.1455 | 3.2000 | 3.1400 | 3.1830 | 3.0546 | 121,668,259 |
| 12 Mar 2024 | 3.0900 | 3.1420 | 3.0815 | 3.1420 | 3.0153 | 118,658,778 |
| 11 Mar 2024 | 3.0700 | 3.0715 | 3.0240 | 3.0710 | 2.9471 | 96,546,138 |
| 08 Mar 2024 | 3.0955 | 3.1050 | 3.0810 | 3.1025 | 2.9774 | 71,254,598 |
| 07 Mar 2024 | 3.1000 | 3.1095 | 3.0660 | 3.0870 | 2.9625 | 117,001,946 |
| 06 Mar 2024 | 3.0620 | 3.1080 | 3.0550 | 3.1030 | 2.9779 | 102,148,517 |
| 05 Mar 2024 | 3.0200 | 3.0655 | 3.0135 | 3.0605 | 2.9371 | 129,726,222 |
| 04 Mar 2024 | 3.0000 | 3.0110 | 2.9925 | 3.0000 | 2.8790 | 61,309,495 |
| 01 Mar 2024 | 2.9470 | 3.0225 | 2.9425 | 3.0045 | 2.8833 | 194,355,620 |
| 29 Feb 2024 | 2.9490 | 2.9585 | 2.9360 | 2.9380 | 2.8195 | 165,416,992 |
| 28 Feb 2024 | 2.9450 | 2.9585 | 2.9400 | 2.9500 | 2.8310 | 61,700,158 |
| 27 Feb 2024 | 2.9520 | 2.9580 | 2.9350 | 2.9525 | 2.8334 | 89,043,945 |
| 26 Feb 2024 | 2.9400 | 2.9615 | 2.9290 | 2.9545 | 2.8353 | 114,966,613 |
| 23 Feb 2024 | 2.9025 | 2.9390 | 2.8965 | 2.9390 | 2.8205 | 118,536,251 |
| 22 Feb 2024 | 2.9000 | 2.9105 | 2.8890 | 2.8965 | 2.7797 | 97,742,772 |
| 21 Feb 2024 | 2.8495 | 2.8990 | 2.8480 | 2.8855 | 2.7691 | 111,930,886 |
| 20 Feb 2024 | 2.8310 | 2.8495 | 2.8260 | 2.8495 | 2.7346 | 42,005,586 |
| 19 Feb 2024 | 2.8250 | 2.8480 | 2.8250 | 2.8390 | 2.7245 | 48,870,642 |
| 16 Feb 2024 | 2.8500 | 2.8600 | 2.8200 | 2.8250 | 2.7111 | 85,412,416 |
| 15 Feb 2024 | 2.8235 | 2.8285 | 2.7955 | 2.8285 | 2.7144 | 72,203,642 |
| 14 Feb 2024 | 2.8010 | 2.8290 | 2.7815 | 2.8155 | 2.7020 | 54,753,236 |
| 13 Feb 2024 | 2.8300 | 2.8335 | 2.7955 | 2.8060 | 2.6928 | 60,484,206 |
| 12 Feb 2024 | 2.8060 | 2.8280 | 2.7965 | 2.8235 | 2.7096 | 73,969,193 |
| 09 Feb 2024 | 2.8170 | 2.8200 | 2.7680 | 2.7855 | 2.6732 | 110,269,746 |
| 08 Feb 2024 | 2.8500 | 2.8560 | 2.8115 | 2.8170 | 2.7034 | 81,151,379 |
| 07 Feb 2024 | 2.9090 | 2.9090 | 2.8070 | 2.8400 | 2.7255 | 156,663,822 |
| 06 Feb 2024 | 2.9040 | 2.9570 | 2.8655 | 2.9020 | 2.7850 | 198,217,402 |
| 05 Feb 2024 | 2.8505 | 2.9010 | 2.8430 | 2.8655 | 2.7499 | 145,586,291 |
| 02 Feb 2024 | 2.8130 | 2.8185 | 2.7685 | 2.8000 | 2.6871 | 80,476,175 |
| 01 Feb 2024 | 2.8400 | 2.8865 | 2.7930 | 2.8030 | 2.6900 | 107,075,920 |
| 31 Jan 2024 | 2.8950 | 2.8995 | 2.8595 | 2.8630 | 2.7475 | 109,366,614 |
| 30 Jan 2024 | 2.7940 | 2.8930 | 2.7940 | 2.8770 | 2.7610 | 127,981,999 |
| 29 Jan 2024 | 2.8230 | 2.8300 | 2.7755 | 2.7820 | 2.6698 | 79,953,211 |
| 26 Jan 2024 | 2.8090 | 2.8315 | 2.7980 | 2.8110 | 2.6976 | 65,596,500 |
| 25 Jan 2024 | 2.8250 | 2.8460 | 2.8020 | 2.8080 | 2.6948 | 77,465,398 |
| 24 Jan 2024 | 2.7785 | 2.8345 | 2.7770 | 2.8345 | 2.7202 | 105,423,402 |
| 23 Jan 2024 | 2.7715 | 2.7840 | 2.7605 | 2.7720 | 2.6602 | 46,369,896 |
| 22 Jan 2024 | 2.7800 | 2.7990 | 2.7615 | 2.7680 | 2.6564 | 70,532,433 |
| 19 Jan 2024 | 2.7725 | 2.7845 | 2.7475 | 2.7555 | 2.6444 | 86,116,341 |
| 18 Jan 2024 | 2.7275 | 2.7625 | 2.7225 | 2.7500 | 2.6391 | 56,679,928 |
| 17 Jan 2024 | 2.7005 | 2.7370 | 2.6905 | 2.7285 | 2.6185 | 63,021,857 |
| 16 Jan 2024 | 2.7070 | 2.7170 | 2.6770 | 2.7160 | 2.6065 | 62,921,822 |
| 15 Jan 2024 | 2.7250 | 2.7370 | 2.7165 | 2.7230 | 2.6132 | 40,401,820 |
| 12 Jan 2024 | 2.7370 | 2.7470 | 2.7190 | 2.7270 | 2.6170 | 46,488,477 |
| 11 Jan 2024 | 2.7690 | 2.7735 | 2.7185 | 2.7270 | 2.6170 | 66,723,717 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.