|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 18,330,400 | 3.06 | 3.06 | 3.01 | 3.02 | 00:00:00 | | 2004-08-10 | 15,841,000 | 3.02 | 3.06 | 3.01 | 3.02 | 00:00:00 | | 2004-08-11 | 36,295,700 | 3.03 | 3.03 | 2.94 | 2.97 | 00:00:00 | | 2004-08-12 | 43,684,700 | 2.97 | 2.99 | 2.87 | 2.88 | 00:00:00 | | 2004-08-13 | 25,641,500 | 2.88 | 2.91 | 2.84 | 2.86 | 00:00:00 | | 2004-08-16 | 26,608,700 | 2.85 | 2.92 | 2.82 | 2.90 | 00:00:00 | | 2004-08-17 | 31,194,200 | 2.91 | 2.97 | 2.89 | 2.94 | 00:00:00 | | 2004-08-18 | 24,128,600 | 2.94 | 2.95 | 2.89 | 2.94 | 00:00:00 | | 2004-08-19 | 16,809,600 | 2.96 | 2.96 | 2.91 | 2.93 | 00:00:00 | | 2004-08-20 | 19,979,000 | 2.93 | 2.93 | 2.88 | 2.90 | 00:00:00 | | 2004-08-23 | 17,860,600 | 2.91 | 2.97 | 2.91 | 2.95 | 00:00:00 | | 2004-08-24 | 11,360,300 | 2.96 | 2.98 | 2.95 | 2.95 | 00:00:00 | | 2004-08-25 | 20,055,900 | 2.96 | 2.97 | 2.94 | 2.97 | 00:00:00 | | 2004-08-26 | 20,189,800 | 2.97 | 3.03 | 2.97 | 3.01 | 00:00:00 | | 2004-08-27 | 11,578,600 | 3.01 | 3.05 | 3.01 | 3.04 | 00:00:00 | | 2004-08-30 | 11,461,900 | 3.03 | 3.04 | 3.01 | 3.03 | 00:00:00 | | 2004-08-31 | 23,136,700 | 3.01 | 3.05 | 2.99 | 3.01 | 00:00:00 | | 2004-09-01 | 20,459,800 | 3.02 | 3.06 | 3.02 | 3.04 | 00:00:00 | | 2004-09-02 | 31,877,300 | 3.04 | 3.12 | 3.02 | 3.12 | 00:00:00 | | 2004-09-03 | 25,708,100 | 3.11 | 3.16 | 3.10 | 3.14 | 00:00:00 | | 2004-09-06 | 60,040,600 | 3.14 | 3.18 | 3.05 | 3.07 | 00:00:00 | | 2004-09-07 | 64,432,000 | 3.05 | 3.06 | 2.98 | 3.00 | 00:00:00 | | 2004-09-08 | 35,796,800 | 2.99 | 3.04 | 2.98 | 3.02 | 00:00:00 | | 2004-09-09 | 34,124,900 | 3.02 | 3.06 | 3.00 | 3.05 | 00:00:00 | | 2004-09-10 | 23,666,000 | 3.05 | 3.07 | 3.03 | 3.06 | 00:00:00 | | 2004-09-13 | 17,765,300 | 3.08 | 3.08 | 3.05 | 3.06 | 00:00:00 | | 2004-09-14 | 35,114,300 | 3.05 | 3.06 | 3.01 | 3.03 | 00:00:00 | | 2004-09-15 | 23,462,800 | 3.03 | 3.08 | 3.02 | 3.04 | 00:00:00 | | 2004-09-16 | 23,245,200 | 3.03 | 3.08 | 3.03 | 3.07 | 00:00:00 | | 2004-09-17 | 39,551,000 | 3.08 | 3.10 | 3.06 | 3.06 | 00:00:00 | | 2004-09-20 | 15,957,400 | 3.06 | 3.08 | 3.04 | 3.06 | 00:00:00 | | 2004-09-21 | 28,214,100 | 3.06 | 3.12 | 3.05 | 3.11 | 00:00:00 | | 2004-09-22 | 30,567,700 | 3.11 | 3.14 | 3.08 | 3.08 | 00:00:00 | | 2004-09-23 | 27,355,300 | 3.08 | 3.10 | 3.05 | 3.10 | 00:00:00 | | 2004-09-24 | 44,356,500 | 3.08 | 3.09 | 3.03 | 3.03 | 00:00:00 | | 2004-09-27 | 23,121,400 | 3.02 | 3.05 | 3.01 | 3.01 | 00:00:00 | | 2004-09-28 | 32,378,700 | 3.01 | 3.05 | 2.98 | 3.03 | 00:00:00 | | 2004-09-29 | 18,981,800 | 3.04 | 3.07 | 3.03 | 3.05 | 00:00:00 | | 2004-09-30 | 24,355,700 | 3.06 | 3.08 | 3.04 | 3.06 | 00:00:00 | | 2004-10-01 | 25,997,200 | 3.06 | 3.07 | 3.02 | 3.07 | 00:00:00 | | 2004-10-04 | 22,336,100 | 3.08 | 3.11 | 3.07 | 3.09 | 00:00:00 | | 2004-10-05 | 30,693,800 | 3.06 | 3.14 | 3.05 | 3.13 | 00:00:00 | | 2004-10-06 | 21,561,600 | 3.13 | 3.14 | 3.07 | 3.09 | 00:00:00 | | 2004-10-07 | 18,050,300 | 3.09 | 3.12 | 3.09 | 3.10 | 00:00:00 | | 2004-10-08 | 33,477,000 | 3.09 | 3.15 | 3.09 | 3.14 | 00:00:00 | | 2004-10-11 | 37,379,000 | 3.12 | 3.20 | 3.12 | 3.18 | 00:00:00 | | 2004-10-12 | 37,464,400 | 3.18 | 3.20 | 3.14 | 3.18 | 00:00:00 | | 2004-10-13 | 58,717,700 | 3.20 | 3.26 | 3.19 | 3.24 | 00:00:00 | | 2004-10-14 | 29,560,100 | 3.21 | 3.22 | 3.19 | 3.19 | 00:00:00 | | 2004-10-15 | 38,474,400 | 3.19 | 3.19 | 3.14 | 3.16 | 00:00:00 | | 2004-10-18 | 23,912,000 | 3.16 | 3.17 | 3.13 | 3.14 | 00:00:00 | | 2004-10-19 | 21,579,900 | 3.16 | 3.20 | 3.16 | 3.18 | 00:00:00 | | 2004-10-20 | 20,595,500 | 3.17 | 3.17 | 3.14 | 3.16 | 00:00:00 | | 2004-10-21 | 27,214,200 | 3.16 | 3.19 | 3.16 | 3.18 | 00:00:00 | | 2004-10-22 | 35,775,400 | 3.19 | 3.25 | 3.18 | 3.24 | 00:00:00 | | 2004-10-25 | 23,759,300 | 3.19 | 3.20 | 3.15 | 3.16 | 00:00:00 | | 2004-10-26 | 28,173,200 | 3.16 | 3.18 | 3.14 | 3.16 | 00:00:00 | | 2004-10-27 | 25,939,800 | 3.18 | 3.20 | 3.15 | 3.19 | 00:00:00 | | 2004-10-28 | 35,547,600 | 3.20 | 3.24 | 3.20 | 3.22 | 00:00:00 | | 2004-10-29 | 22,613,000 | 3.22 | 3.24 | 3.21 | 3.21 | 00:00:00 | | 2004-11-01 | 12,853,600 | 3.20 | 3.23 | 3.20 | 3.23 | 00:00:00 | | 2004-11-02 | 21,670,300 | 3.24 | 3.29 | 3.23 | 3.27 | 00:00:00 | | 2004-11-03 | 31,101,000 | 3.30 | 3.31 | 3.26 | 3.27 | 00:00:00 | | 2004-11-04 | 26,534,400 | 3.28 | 3.29 | 3.23 | 3.26 | 00:00:00 | | 2004-11-05 | 46,962,900 | 3.27 | 3.30 | 3.25 | 3.27 | 00:00:00 | | 2004-11-08 | 148,207,900 | 3.27 | 3.45 | 3.21 | 3.40 | 00:00:00 | | 2004-11-09 | 71,579,200 | 3.40 | 3.45 | 3.39 | 3.44 | 00:00:00 | | 2004-11-10 | 56,443,400 | 3.47 | 3.50 | 3.41 | 3.42 | 00:00:00 | | 2004-11-11 | 51,529,800 | 3.42 | 3.43 | 3.37 | 3.39 | 00:00:00 | | 2004-11-12 | 39,540,500 | 3.41 | 3.45 | 3.39 | 3.43 | 00:00:00 | | 2004-11-15 | 33,042,000 | 3.43 | 3.45 | 3.40 | 3.42 | 00:00:00 | | 2004-11-16 | 34,539,000 | 3.42 | 3.43 | 3.37 | 3.38 | 00:00:00 | | 2004-11-17 | 58,789,200 | 3.38 | 3.51 | 3.38 | 3.50 | 00:00:00 | | 2004-11-18 | 58,546,100 | 3.49 | 3.53 | 3.47 | 3.48 | 00:00:00 | | 2004-11-19 | 51,249,500 | 3.48 | 3.55 | 3.47 | 3.47 | 00:00:00 | | 2004-11-22 | 49,035,800 | 3.46 | 3.47 | 3.38 | 3.39 | 00:00:00 | | 2004-11-23 | 43,064,200 | 3.40 | 3.41 | 3.36 | 3.37 | 00:00:00 | | 2004-11-24 | 37,379,300 | 3.38 | 3.40 | 3.33 | 3.35 | 00:00:00 | | 2004-11-25 | 21,767,800 | 3.35 | 3.41 | 3.34 | 3.41 | 00:00:00 | | 2004-11-26 | 18,409,200 | 3.40 | 3.41 | 3.36 | 3.37 | 00:00:00 | | 2004-11-29 | 22,888,000 | 3.38 | 3.41 | 3.35 | 3.35 | 00:00:00 | | 2004-11-30 | 39,305,100 | 3.36 | 3.37 | 3.30 | 3.33 | 00:00:00 | | 2004-12-01 | 25,303,700 | 3.34 | 3.40 | 3.33 | 3.37 | 00:00:00 | | 2004-12-02 | 26,041,300 | 3.39 | 3.43 | 3.38 | 3.39 | 00:00:00 | | 2004-12-03 | 25,887,700 | 3.41 | 3.42 | 3.36 | 3.41 | 00:00:00 | | 2004-12-06 | 18,580,200 | 3.40 | 3.43 | 3.39 | 3.40 | 00:00:00 | | 2004-12-07 | 23,328,500 | 3.40 | 3.43 | 3.38 | 3.41 | 00:00:00 | | 2004-12-08 | 14,392,800 | 3.41 | 3.43 | 3.40 | 3.43 | 00:00:00 | | 2004-12-09 | 23,321,900 | 3.42 | 3.45 | 3.39 | 3.40 | 00:00:00 | | 2004-12-10 | 14,359,400 | 3.42 | 3.44 | 3.40 | 3.42 | 00:00:00 | | 2004-12-13 | 21,430,800 | 3.42 | 3.47 | 3.42 | 3.46 | 00:00:00 | | 2004-12-14 | 26,052,500 | 3.47 | 3.49 | 3.44 | 3.46 | 00:00:00 | | 2004-12-15 | 21,864,300 | 3.46 | 3.47 | 3.42 | 3.44 | 00:00:00 | | 2004-12-16 | 21,501,000 | 3.44 | 3.50 | 3.43 | 3.50 | 00:00:00 | | 2004-12-17 | 62,732,600 | 3.53 | 3.53 | 3.49 | 3.51 | 00:00:00 | | 2004-12-20 | 23,958,700 | 3.52 | 3.54 | 3.50 | 3.51 | 00:00:00 | | 2004-12-21 | 23,545,800 | 3.51 | 3.53 | 3.47 | 3.48 | 00:00:00 | | 2004-12-22 | 24,778,900 | 3.49 | 3.54 | 3.46 | 3.52 | 00:00:00 | | 2004-12-23 | 24,976,100 | 3.52 | 3.57 | 3.50 | 3.54 | 00:00:00 | | 2004-12-24 | 0 | 3.54 | 3.54 | 3.54 | 3.54 | 00:00:00 | | 2004-12-27 | 5,783,800 | 3.54 | 3.55 | 3.52 | 3.52 | 00:00:00 | | 2004-12-28 | 4,966,300 | 3.53 | 3.53 | 3.51 | 3.53 | 00:00:00 | | 2004-12-29 | 6,782,300 | 3.53 | 3.54 | 3.50 | 3.50 | 00:00:00 | | 2004-12-30 | 9,331,200 | 3.52 | 3.54 | 3.51 | 3.54 | 00:00:00 | | 2004-12-31 | 0 | 3.54 | 3.54 | 3.54 | 3.54 | 00:00:00 | | 2005-01-03 | 13,280,600 | 3.54 | 3.56 | 3.51 | 3.52 | 00:00:00 | | 2005-01-04 | 19,097,800 | 3.51 | 3.56 | 3.51 | 3.53 | 00:00:00 | | 2005-01-05 | 40,388,700 | 3.51 | 3.60 | 3.50 | 3.56 | 00:00:00 | | 2005-01-06 | 29,687,700 | 3.57 | 3.62 | 3.56 | 3.62 | 00:00:00 | | 2005-01-07 | 29,780,500 | 3.61 | 3.67 | 3.60 | 3.64 | 00:00:00 | | 2005-01-10 | 26,326,600 | 3.63 | 3.66 | 3.61 | 3.64 | 00:00:00 | | 2005-01-11 | 38,895,300 | 3.65 | 3.66 | 3.57 | 3.60 | 00:00:00 | | 2005-01-12 | 31,811,600 | 3.59 | 3.64 | 3.57 | 3.60 | 00:00:00 | | 2005-01-13 | 31,740,200 | 3.61 | 3.62 | 3.57 | 3.58 | 00:00:00 | | 2005-01-14 | 28,951,100 | 3.57 | 3.59 | 3.54 | 3.58 | 00:00:00 | | 2005-01-17 | 21,524,400 | 3.59 | 3.62 | 3.56 | 3.61 | 00:00:00 | | 2005-01-18 | 26,994,400 | 3.62 | 3.63 | 3.58 | 3.60 | 00:00:00 | | 2005-01-19 | 31,587,900 | 3.61 | 3.66 | 3.59 | 3.64 | 00:00:00 | | 2005-01-20 | 15,066,200 | 3.61 | 3.63 | 3.60 | 3.62 | 00:00:00 | | 2005-01-21 | 17,829,000 | 3.61 | 3.63 | 3.61 | 3.61 | 00:00:00 | | 2005-01-24 | 26,080,500 | 3.61 | 3.61 | 3.56 | 3.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
