|
INTESA SANPAOLO - [Ticker: ISP.MI] | | Last Trade | 2.10 | Last Trade Time | 2018-12-04 - 00:00:00 | Variation | --0.01 (+1.00%) | Open | 2.10 | High | 2.12 | Low | 2.10 | Volume | 20,192,720 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 2.87 x 669,160,900 - 2.89 x 483,193,400 | Former Close | 2.11 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | ISP.MI quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-02-23 | 26,655,700 | 2.99 | 3.02 | 2.96 | 3.01 | 00:00:00 | 2004-02-24 | 22,251,600 | 2.98 | 3.00 | 2.93 | 2.97 | 00:00:00 | 2004-02-25 | 17,937,100 | 2.96 | 3.00 | 2.95 | 2.96 | 00:00:00 | 2004-02-26 | 18,292,800 | 2.98 | 2.99 | 2.94 | 2.96 | 00:00:00 | 2004-02-27 | 32,657,200 | 2.97 | 3.02 | 2.96 | 2.99 | 00:00:00 | 2004-03-01 | 25,569,100 | 3.02 | 3.02 | 2.95 | 2.96 | 00:00:00 | 2004-03-02 | 41,423,500 | 2.98 | 2.98 | 2.90 | 2.93 | 00:00:00 | 2004-03-03 | 33,962,700 | 2.91 | 2.93 | 2.88 | 2.88 | 00:00:00 | 2004-03-04 | 49,749,100 | 2.89 | 2.89 | 2.84 | 2.88 | 00:00:00 | 2004-03-05 | 80,657,300 | 2.88 | 2.98 | 2.88 | 2.96 | 00:00:00 | 2004-03-08 | 107,723,300 | 2.97 | 3.03 | 2.90 | 2.91 | 00:00:00 | 2004-03-09 | 46,031,500 | 2.91 | 2.93 | 2.89 | 2.91 | 00:00:00 | 2004-03-10 | 37,877,900 | 2.91 | 2.99 | 2.90 | 2.98 | 00:00:00 | 2004-03-11 | 45,475,100 | 2.96 | 2.96 | 2.91 | 2.94 | 00:00:00 | 2004-03-12 | 44,921,300 | 2.90 | 2.91 | 2.86 | 2.89 | 00:00:00 | 2004-03-15 | 42,167,600 | 2.89 | 2.89 | 2.77 | 2.78 | 00:00:00 | 2004-03-16 | 72,671,200 | 2.79 | 2.83 | 2.74 | 2.75 | 00:00:00 | 2004-03-17 | 46,515,200 | 2.77 | 2.79 | 2.72 | 2.76 | 00:00:00 | 2004-03-18 | 39,011,800 | 2.78 | 2.78 | 2.69 | 2.71 | 00:00:00 | 2004-03-19 | 71,482,100 | 2.74 | 2.76 | 2.66 | 2.71 | 00:00:00 | 2004-03-22 | 32,763,800 | 2.68 | 2.72 | 2.65 | 2.72 | 00:00:00 | 2004-03-23 | 26,324,200 | 2.71 | 2.77 | 2.71 | 2.73 | 00:00:00 | 2004-03-24 | 37,712,700 | 2.74 | 2.77 | 2.67 | 2.70 | 00:00:00 | 2004-03-25 | 27,274,800 | 2.71 | 2.78 | 2.71 | 2.78 | 00:00:00 | 2004-03-26 | 21,384,700 | 2.79 | 2.80 | 2.73 | 2.76 | 00:00:00 | 2004-03-29 | 69,843,500 | 2.76 | 2.77 | 2.72 | 2.76 | 00:00:00 | 2004-03-30 | 40,255,800 | 2.78 | 2.79 | 2.72 | 2.73 | 00:00:00 | 2004-03-31 | 50,918,200 | 2.75 | 2.76 | 2.69 | 2.69 | 00:00:00 | 2004-04-01 | 40,890,200 | 2.70 | 2.74 | 2.70 | 2.74 | 00:00:00 | 2004-04-02 | 38,280,600 | 2.73 | 2.83 | 2.73 | 2.82 | 00:00:00 | 2004-04-05 | 39,047,500 | 2.82 | 2.87 | 2.82 | 2.86 | 00:00:00 | 2004-04-06 | 37,619,400 | 2.87 | 2.88 | 2.82 | 2.84 | 00:00:00 | 2004-04-07 | 25,366,100 | 2.84 | 2.88 | 2.84 | 2.88 | 00:00:00 | 2004-04-08 | 62,281,100 | 2.88 | 2.91 | 2.86 | 2.87 | 00:00:00 | 2004-04-09 | 0 | 2.87 | 2.87 | 2.87 | 2.87 | 00:00:00 | 2004-04-12 | 0 | 2.87 | 2.87 | 2.87 | 2.87 | 00:00:00 | 2004-04-13 | 51,297,100 | 2.88 | 2.94 | 2.88 | 2.92 | 00:00:00 | 2004-04-14 | 24,215,100 | 2.90 | 2.92 | 2.87 | 2.88 | 00:00:00 | 2004-04-15 | 28,161,300 | 2.88 | 2.89 | 2.84 | 2.85 | 00:00:00 | 2004-04-16 | 87,249,000 | 2.84 | 2.85 | 2.80 | 2.83 | 00:00:00 | 2004-04-19 | 45,626,200 | 2.64 | 2.70 | 2.63 | 2.68 | 00:00:00 | 2004-04-20 | 43,684,300 | 2.69 | 2.78 | 2.69 | 2.75 | 00:00:00 | 2004-04-21 | 31,112,700 | 2.73 | 2.79 | 2.72 | 2.73 | 00:00:00 | 2004-04-22 | 23,001,700 | 2.74 | 2.78 | 2.73 | 2.76 | 00:00:00 | 2004-04-23 | 17,595,300 | 2.77 | 2.80 | 2.76 | 2.76 | 00:00:00 | 2004-04-26 | 23,875,100 | 2.77 | 2.82 | 2.76 | 2.80 | 00:00:00 | 2004-04-27 | 30,627,600 | 2.80 | 2.83 | 2.78 | 2.81 | 00:00:00 | 2004-04-28 | 21,196,800 | 2.81 | 2.83 | 2.79 | 2.80 | 00:00:00 | 2004-04-29 | 24,209,000 | 2.80 | 2.81 | 2.78 | 2.79 | 00:00:00 | 2004-04-30 | 21,496,400 | 2.78 | 2.79 | 2.76 | 2.76 | 00:00:00 | 2004-05-03 | 17,680,000 | 2.75 | 2.77 | 2.73 | 2.77 | 00:00:00 | 2004-05-04 | 47,204,900 | 2.77 | 2.80 | 2.75 | 2.78 | 00:00:00 | 2004-05-05 | 32,159,800 | 2.77 | 2.79 | 2.74 | 2.79 | 00:00:00 | 2004-05-06 | 53,664,500 | 2.79 | 2.79 | 2.68 | 2.68 | 00:00:00 | 2004-05-07 | 37,938,000 | 2.70 | 2.73 | 2.69 | 2.71 | 00:00:00 | 2004-05-10 | 31,392,800 | 2.67 | 2.70 | 2.64 | 2.68 | 00:00:00 | 2004-05-11 | 67,809,500 | 2.72 | 2.81 | 2.71 | 2.81 | 00:00:00 | 2004-05-12 | 150,921,900 | 2.87 | 2.94 | 2.87 | 2.89 | 00:00:00 | 2004-05-13 | 60,481,200 | 2.89 | 2.98 | 2.89 | 2.95 | 00:00:00 | 2004-05-14 | 56,643,400 | 2.94 | 2.95 | 2.87 | 2.90 | 00:00:00 | 2004-05-17 | 27,932,200 | 2.87 | 2.88 | 2.84 | 2.87 | 00:00:00 | 2004-05-18 | 18,138,000 | 2.90 | 2.91 | 2.86 | 2.89 | 00:00:00 | 2004-05-19 | 22,547,200 | 2.91 | 2.96 | 2.90 | 2.95 | 00:00:00 | 2004-05-20 | 52,237,200 | 2.93 | 2.98 | 2.91 | 2.96 | 00:00:00 | 2004-05-21 | 101,115,100 | 2.99 | 2.99 | 2.95 | 2.97 | 00:00:00 | 2004-05-24 | 24,590,500 | 2.95 | 3.04 | 2.95 | 3.03 | 00:00:00 | 2004-05-25 | 20,133,800 | 3.01 | 3.01 | 2.95 | 2.98 | 00:00:00 | 2004-05-26 | 25,234,600 | 3.03 | 3.04 | 3.00 | 3.02 | 00:00:00 | 2004-05-27 | 35,578,100 | 3.01 | 3.05 | 2.97 | 2.98 | 00:00:00 | 2004-05-28 | 34,598,700 | 2.99 | 3.01 | 2.94 | 2.94 | 00:00:00 | 2004-05-31 | 9,713,500 | 2.94 | 2.97 | 2.93 | 2.97 | 00:00:00 | 2004-06-01 | 16,220,800 | 2.98 | 2.98 | 2.93 | 2.95 | 00:00:00 | 2004-06-02 | 8,243,100 | 2.97 | 2.97 | 2.94 | 2.95 | 00:00:00 | 2004-06-03 | 15,765,200 | 2.95 | 2.96 | 2.92 | 2.94 | 00:00:00 | 2004-06-04 | 21,713,900 | 2.94 | 3.02 | 2.94 | 3.01 | 00:00:00 | 2004-06-07 | 17,173,100 | 3.03 | 3.06 | 3.00 | 3.03 | 00:00:00 | 2004-06-08 | 26,353,000 | 3.05 | 3.05 | 2.98 | 3.04 | 00:00:00 | 2004-06-09 | 25,108,700 | 3.06 | 3.07 | 3.02 | 3.07 | 00:00:00 | 2004-06-10 | 19,260,600 | 3.05 | 3.07 | 3.03 | 3.06 | 00:00:00 | 2004-06-11 | 6,851,000 | 3.06 | 3.06 | 3.02 | 3.04 | 00:00:00 | 2004-06-14 | 27,457,500 | 3.05 | 3.09 | 3.02 | 3.07 | 00:00:00 | 2004-06-15 | 25,814,300 | 3.07 | 3.11 | 3.05 | 3.10 | 00:00:00 | 2004-06-16 | 34,468,800 | 3.11 | 3.13 | 3.05 | 3.08 | 00:00:00 | 2004-06-17 | 32,728,200 | 3.07 | 3.10 | 3.02 | 3.04 | 00:00:00 | 2004-06-18 | 22,679,200 | 3.05 | 3.07 | 3.02 | 3.06 | 00:00:00 | 2004-06-21 | 19,287,100 | 3.07 | 3.10 | 3.05 | 3.09 | 00:00:00 | 2004-06-22 | 16,020,500 | 3.08 | 3.09 | 3.04 | 3.05 | 00:00:00 | 2004-06-23 | 20,990,500 | 3.05 | 3.09 | 3.05 | 3.07 | 00:00:00 | 2004-06-24 | 32,022,700 | 3.09 | 3.12 | 3.08 | 3.09 | 00:00:00 | 2004-06-25 | 25,353,400 | 3.09 | 3.14 | 3.09 | 3.14 | 00:00:00 | 2004-06-28 | 25,526,400 | 3.14 | 3.19 | 3.12 | 3.18 | 00:00:00 | 2004-06-29 | 48,798,900 | 3.19 | 3.22 | 3.17 | 3.20 | 00:00:00 | 2004-06-30 | 34,357,900 | 3.21 | 3.23 | 3.19 | 3.21 | 00:00:00 | 2004-07-01 | 35,880,900 | 3.23 | 3.24 | 3.14 | 3.15 | 00:00:00 | 2004-07-02 | 32,397,300 | 3.14 | 3.16 | 3.10 | 3.13 | 00:00:00 | 2004-07-05 | 33,440,600 | 3.13 | 3.18 | 3.13 | 3.16 | 00:00:00 | 2004-07-06 | 52,396,300 | 3.17 | 3.19 | 3.10 | 3.12 | 00:00:00 | 2004-07-07 | 43,626,400 | 3.12 | 3.15 | 3.10 | 3.13 | 00:00:00 | 2004-07-08 | 22,923,000 | 3.12 | 3.15 | 3.10 | 3.15 | 00:00:00 | 2004-07-09 | 18,244,800 | 3.14 | 3.16 | 3.12 | 3.16 | 00:00:00 | 2004-07-12 | 21,974,700 | 3.15 | 3.19 | 3.15 | 3.15 | 00:00:00 | 2004-07-13 | 34,016,200 | 3.17 | 3.20 | 3.14 | 3.15 | 00:00:00 | 2004-07-14 | 39,846,900 | 3.11 | 3.11 | 3.07 | 3.10 | 00:00:00 | 2004-07-15 | 21,859,700 | 3.11 | 3.11 | 3.07 | 3.09 | 00:00:00 | 2004-07-16 | 39,087,200 | 3.11 | 3.11 | 3.03 | 3.03 | 00:00:00 | 2004-07-19 | 29,359,200 | 3.03 | 3.07 | 3.01 | 3.05 | 00:00:00 | 2004-07-20 | 34,059,100 | 3.04 | 3.10 | 3.01 | 3.10 | 00:00:00 | 2004-07-21 | 28,631,000 | 3.11 | 3.13 | 3.09 | 3.11 | 00:00:00 | 2004-07-22 | 24,697,800 | 3.08 | 3.08 | 3.04 | 3.05 | 00:00:00 | 2004-07-23 | 29,029,600 | 3.04 | 3.07 | 3.02 | 3.04 | 00:00:00 | 2004-07-26 | 18,026,400 | 3.03 | 3.06 | 3.02 | 3.02 | 00:00:00 | 2004-07-27 | 25,991,300 | 3.04 | 3.08 | 3.01 | 3.07 | 00:00:00 | 2004-07-28 | 29,183,700 | 3.08 | 3.11 | 3.05 | 3.06 | 00:00:00 | 2004-07-29 | 23,911,800 | 3.07 | 3.11 | 3.05 | 3.09 | 00:00:00 | 2004-07-30 | 25,025,200 | 3.08 | 3.11 | 3.06 | 3.08 | 00:00:00 | 2004-08-02 | 26,945,300 | 3.09 | 3.12 | 3.06 | 3.11 | 00:00:00 | 2004-08-03 | 26,500,800 | 3.11 | 3.13 | 3.09 | 3.12 | 00:00:00 | 2004-08-04 | 26,315,800 | 3.08 | 3.10 | 3.05 | 3.10 | 00:00:00 | 2004-08-05 | 11,462,500 | 3.10 | 3.12 | 3.08 | 3.10 | 00:00:00 | 2004-08-06 | 23,802,000 | 3.08 | 3.10 | 3.04 | 3.06 | 00:00:00 | 2004-08-09 | 18,330,400 | 3.06 | 3.06 | 3.01 | 3.02 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|