|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 26,080,500 | 3.61 | 3.61 | 3.56 | 3.59 | 00:00:00 | | 2005-01-25 | 22,982,100 | 3.59 | 3.61 | 3.57 | 3.59 | 00:00:00 | | 2005-01-26 | 32,886,700 | 3.59 | 3.60 | 3.53 | 3.56 | 00:00:00 | | 2005-01-27 | 44,032,600 | 3.57 | 3.58 | 3.49 | 3.55 | 00:00:00 | | 2005-01-28 | 17,589,100 | 3.55 | 3.57 | 3.54 | 3.56 | 00:00:00 | | 2005-01-31 | 22,649,600 | 3.57 | 3.57 | 3.54 | 3.56 | 00:00:00 | | 2005-02-01 | 25,293,700 | 3.58 | 3.60 | 3.56 | 3.58 | 00:00:00 | | 2005-02-02 | 31,615,000 | 3.57 | 3.58 | 3.53 | 3.53 | 00:00:00 | | 2005-02-03 | 29,589,700 | 3.53 | 3.56 | 3.53 | 3.55 | 00:00:00 | | 2005-02-04 | 28,303,400 | 3.55 | 3.62 | 3.55 | 3.62 | 00:00:00 | | 2005-02-07 | 20,074,900 | 3.63 | 3.63 | 3.60 | 3.62 | 00:00:00 | | 2005-02-08 | 26,069,900 | 3.61 | 3.66 | 3.61 | 3.66 | 00:00:00 | | 2005-02-09 | 41,270,900 | 3.67 | 3.77 | 3.66 | 3.74 | 00:00:00 | | 2005-02-10 | 27,516,900 | 3.73 | 3.80 | 3.73 | 3.76 | 00:00:00 | | 2005-02-11 | 15,014,200 | 3.77 | 3.78 | 3.74 | 3.77 | 00:00:00 | | 2005-02-14 | 14,550,200 | 3.79 | 3.80 | 3.75 | 3.76 | 00:00:00 | | 2005-02-15 | 18,509,600 | 3.76 | 3.85 | 3.76 | 3.84 | 00:00:00 | | 2005-02-16 | 19,473,100 | 3.82 | 3.84 | 3.76 | 3.78 | 00:00:00 | | 2005-02-17 | 14,978,400 | 3.77 | 3.78 | 3.73 | 3.73 | 00:00:00 | | 2005-02-18 | 16,145,000 | 3.76 | 3.76 | 3.69 | 3.71 | 00:00:00 | | 2005-02-21 | 16,945,000 | 3.72 | 3.74 | 3.64 | 3.66 | 00:00:00 | | 2005-02-22 | 18,237,400 | 3.66 | 3.72 | 3.62 | 3.70 | 00:00:00 | | 2005-02-23 | 14,636,000 | 3.66 | 3.72 | 3.66 | 3.71 | 00:00:00 | | 2005-02-24 | 13,625,400 | 3.69 | 3.69 | 3.65 | 3.66 | 00:00:00 | | 2005-02-25 | 14,901,500 | 3.68 | 3.72 | 3.66 | 3.71 | 00:00:00 | | 2005-02-28 | 11,960,900 | 3.71 | 3.75 | 3.68 | 3.70 | 00:00:00 | | 2005-03-01 | 11,762,800 | 3.68 | 3.73 | 3.67 | 3.71 | 00:00:00 | | 2005-03-02 | 15,649,500 | 3.72 | 3.74 | 3.68 | 3.72 | 00:00:00 | | 2005-03-03 | 12,230,700 | 3.70 | 3.73 | 3.68 | 3.70 | 00:00:00 | | 2005-03-04 | 13,822,400 | 3.69 | 3.74 | 3.68 | 3.74 | 00:00:00 | | 2005-03-07 | 62,658,000 | 3.76 | 3.83 | 3.64 | 3.66 | 00:00:00 | | 2005-03-08 | 52,387,600 | 3.68 | 3.68 | 3.59 | 3.60 | 00:00:00 | | 2005-03-09 | 26,219,800 | 3.62 | 3.68 | 3.62 | 3.63 | 00:00:00 | | 2005-03-10 | 21,072,000 | 3.62 | 3.68 | 3.61 | 3.66 | 00:00:00 | | 2005-03-11 | 19,446,300 | 3.68 | 3.70 | 3.64 | 3.65 | 00:00:00 | | 2005-03-14 | 19,807,000 | 3.64 | 3.72 | 3.64 | 3.71 | 00:00:00 | | 2005-03-15 | 32,919,700 | 3.72 | 3.79 | 3.70 | 3.74 | 00:00:00 | | 2005-03-16 | 48,028,800 | 3.74 | 3.77 | 3.64 | 3.66 | 00:00:00 | | 2005-03-17 | 13,877,200 | 3.67 | 3.68 | 3.63 | 3.65 | 00:00:00 | | 2005-03-18 | 28,812,100 | 3.63 | 3.72 | 3.63 | 3.72 | 00:00:00 | | 2005-03-21 | 24,328,600 | 3.73 | 3.78 | 3.73 | 3.73 | 00:00:00 | | 2005-03-22 | 27,581,600 | 3.74 | 3.81 | 3.74 | 3.80 | 00:00:00 | | 2005-03-23 | 22,801,400 | 3.75 | 3.83 | 3.75 | 3.82 | 00:00:00 | | 2005-03-24 | 40,748,400 | 3.82 | 3.90 | 3.81 | 3.90 | 00:00:00 | | 2005-03-25 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2005-03-28 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | | 2005-03-29 | 17,254,900 | 3.91 | 3.92 | 3.86 | 3.86 | 00:00:00 | | 2005-03-30 | 24,499,100 | 3.85 | 3.88 | 3.84 | 3.84 | 00:00:00 | | 2005-03-31 | 73,251,300 | 3.89 | 3.93 | 3.87 | 3.92 | 00:00:00 | | 2005-04-01 | 80,201,600 | 3.91 | 3.99 | 3.91 | 3.92 | 00:00:00 | | 2005-04-04 | 54,509,700 | 3.92 | 3.93 | 3.88 | 3.88 | 00:00:00 | | 2005-04-05 | 35,177,600 | 3.89 | 3.91 | 3.88 | 3.88 | 00:00:00 | | 2005-04-06 | 77,760,600 | 3.90 | 3.95 | 3.90 | 3.92 | 00:00:00 | | 2005-04-07 | 23,245,800 | 3.93 | 3.93 | 3.89 | 3.92 | 00:00:00 | | 2005-04-08 | 124,977,900 | 3.94 | 3.98 | 3.93 | 3.93 | 00:00:00 | | 2005-04-11 | 127,279,000 | 3.91 | 3.96 | 3.91 | 3.94 | 00:00:00 | | 2005-04-12 | 45,417,500 | 3.94 | 3.97 | 3.93 | 3.95 | 00:00:00 | | 2005-04-13 | 61,568,500 | 3.98 | 4.00 | 3.91 | 3.92 | 00:00:00 | | 2005-04-14 | 105,939,000 | 3.93 | 3.94 | 3.91 | 3.93 | 00:00:00 | | 2005-04-15 | 123,210,300 | 3.93 | 3.93 | 3.78 | 3.78 | 00:00:00 | | 2005-04-18 | 42,275,000 | 3.62 | 3.62 | 3.47 | 3.59 | 00:00:00 | | 2005-04-19 | 106,731,500 | 3.64 | 3.68 | 3.59 | 3.61 | 00:00:00 | | 2005-04-20 | 27,765,100 | 3.67 | 3.67 | 3.62 | 3.65 | 00:00:00 | | 2005-04-21 | 47,840,800 | 3.62 | 3.68 | 3.61 | 3.62 | 00:00:00 | | 2005-04-22 | 16,304,500 | 3.66 | 3.67 | 3.62 | 3.63 | 00:00:00 | | 2005-04-25 | 12,719,500 | 3.61 | 3.64 | 3.58 | 3.63 | 00:00:00 | | 2005-04-26 | 156,516,300 | 3.65 | 3.74 | 3.61 | 3.74 | 00:00:00 | | 2005-04-27 | 36,930,500 | 3.73 | 3.78 | 3.62 | 3.64 | 00:00:00 | | 2005-04-28 | 31,584,200 | 3.67 | 3.71 | 3.66 | 3.69 | 00:00:00 | | 2005-04-29 | 16,404,500 | 3.67 | 3.73 | 3.65 | 3.69 | 00:00:00 | | 2005-05-02 | 12,211,500 | 3.72 | 3.77 | 3.71 | 3.75 | 00:00:00 | | 2005-05-03 | 11,343,400 | 3.74 | 3.76 | 3.72 | 3.76 | 00:00:00 | | 2005-05-04 | 26,894,800 | 3.78 | 3.80 | 3.75 | 3.80 | 00:00:00 | | 2005-05-05 | 25,059,600 | 3.81 | 3.83 | 3.76 | 3.77 | 00:00:00 | | 2005-05-06 | 39,260,200 | 3.77 | 3.81 | 3.70 | 3.72 | 00:00:00 | | 2005-05-09 | 19,657,900 | 3.74 | 3.75 | 3.70 | 3.73 | 00:00:00 | | 2005-05-10 | 12,166,500 | 3.72 | 3.75 | 3.70 | 3.70 | 00:00:00 | | 2005-05-11 | 32,858,000 | 3.70 | 3.74 | 3.69 | 3.73 | 00:00:00 | | 2005-05-12 | 17,169,400 | 3.74 | 3.74 | 3.68 | 3.71 | 00:00:00 | | 2005-05-13 | 15,716,900 | 3.71 | 3.73 | 3.68 | 3.70 | 00:00:00 | | 2005-05-16 | 13,175,300 | 3.68 | 3.71 | 3.68 | 3.70 | 00:00:00 | | 2005-05-17 | 18,138,200 | 3.71 | 3.71 | 3.62 | 3.62 | 00:00:00 | | 2005-05-18 | 22,449,300 | 3.64 | 3.65 | 3.61 | 3.64 | 00:00:00 | | 2005-05-19 | 22,831,700 | 3.65 | 3.69 | 3.63 | 3.65 | 00:00:00 | | 2005-05-20 | 38,166,500 | 3.63 | 3.64 | 3.62 | 3.63 | 00:00:00 | | 2005-05-23 | 14,961,800 | 3.61 | 3.66 | 3.60 | 3.66 | 00:00:00 | | 2005-05-24 | 20,162,600 | 3.65 | 3.66 | 3.60 | 3.62 | 00:00:00 | | 2005-05-25 | 15,268,300 | 3.61 | 3.65 | 3.61 | 3.65 | 00:00:00 | | 2005-05-26 | 22,994,200 | 3.64 | 3.71 | 3.64 | 3.70 | 00:00:00 | | 2005-05-27 | 23,745,000 | 3.72 | 3.72 | 3.65 | 3.66 | 00:00:00 | | 2005-05-30 | 32,607,300 | 3.67 | 3.76 | 3.67 | 3.75 | 00:00:00 | | 2005-05-31 | 49,415,000 | 3.78 | 3.83 | 3.74 | 3.80 | 00:00:00 | | 2005-06-01 | 26,170,900 | 3.80 | 3.85 | 3.80 | 3.85 | 00:00:00 | | 2005-06-02 | 9,168,900 | 3.85 | 3.86 | 3.83 | 3.85 | 00:00:00 | | 2005-06-03 | 0 | 3.85 | 3.85 | 3.85 | 3.85 | 00:00:00 | | 2005-06-06 | 10,402,000 | 3.80 | 3.85 | 3.77 | 3.80 | 00:00:00 | | 2005-06-07 | 12,983,400 | 3.81 | 3.86 | 3.81 | 3.84 | 00:00:00 | | 2005-06-08 | 12,202,000 | 3.82 | 3.83 | 3.79 | 3.80 | 00:00:00 | | 2005-06-09 | 17,889,700 | 3.80 | 3.80 | 3.75 | 3.77 | 00:00:00 | | 2005-06-10 | 25,129,500 | 3.77 | 3.86 | 3.77 | 3.85 | 00:00:00 | | 2005-06-13 | 14,390,800 | 3.84 | 3.85 | 3.80 | 3.82 | 00:00:00 | | 2005-06-14 | 14,893,500 | 3.82 | 3.83 | 3.78 | 3.80 | 00:00:00 | | 2005-06-15 | 24,788,000 | 3.82 | 3.82 | 3.75 | 3.75 | 00:00:00 | | 2005-06-16 | 21,242,600 | 3.77 | 3.79 | 3.75 | 3.77 | 00:00:00 | | 2005-06-17 | 25,851,500 | 3.80 | 3.80 | 3.77 | 3.78 | 00:00:00 | | 2005-06-20 | 12,942,600 | 3.78 | 3.78 | 3.72 | 3.75 | 00:00:00 | | 2005-06-21 | 14,647,700 | 3.77 | 3.77 | 3.73 | 3.74 | 00:00:00 | | 2005-06-22 | 21,351,800 | 3.75 | 3.81 | 3.74 | 3.78 | 00:00:00 | | 2005-06-23 | 26,429,400 | 3.79 | 3.85 | 3.78 | 3.78 | 00:00:00 | | 2005-06-24 | 11,606,800 | 3.77 | 3.78 | 3.74 | 3.74 | 00:00:00 | | 2005-06-27 | 13,958,900 | 3.73 | 3.74 | 3.66 | 3.70 | 00:00:00 | | 2005-06-28 | 12,436,600 | 3.71 | 3.73 | 3.70 | 3.72 | 00:00:00 | | 2005-06-29 | 11,719,900 | 3.73 | 3.74 | 3.70 | 3.74 | 00:00:00 | | 2005-06-30 | 19,851,500 | 3.75 | 3.82 | 3.74 | 3.79 | 00:00:00 | | 2005-07-01 | 18,659,400 | 3.79 | 3.83 | 3.75 | 3.80 | 00:00:00 | | 2005-07-04 | 10,845,600 | 3.82 | 3.82 | 3.78 | 3.79 | 00:00:00 | | 2005-07-05 | 16,889,500 | 3.77 | 3.81 | 3.75 | 3.80 | 00:00:00 | | 2005-07-06 | 32,181,600 | 3.82 | 3.90 | 3.81 | 3.88 | 00:00:00 | | 2005-07-07 | 46,406,200 | 3.86 | 3.89 | 3.65 | 3.79 | 00:00:00 | | 2005-07-08 | 18,292,600 | 3.84 | 3.88 | 3.80 | 3.88 | 00:00:00 | | 2005-07-11 | 20,020,700 | 3.89 | 3.94 | 3.89 | 3.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
