|
 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 | | 2005-07-11 | 20,020,700 | 3.89 | 3.94 | 3.89 | 3.93 | 00:00:00 | | 2005-07-12 | 26,835,900 | 3.95 | 3.96 | 3.87 | 3.90 | 00:00:00 | | 2005-07-13 | 86,400,800 | 3.96 | 4.09 | 3.96 | 4.07 | 00:00:00 | | 2005-07-14 | 39,422,600 | 4.12 | 4.12 | 4.02 | 4.09 | 00:00:00 | | 2005-07-15 | 24,701,000 | 4.09 | 4.11 | 4.03 | 4.04 | 00:00:00 | | 2005-07-18 | 12,407,600 | 4.05 | 4.08 | 4.02 | 4.05 | 00:00:00 | | 2005-07-19 | 24,551,900 | 4.07 | 4.12 | 4.07 | 4.09 | 00:00:00 | | 2005-07-20 | 30,389,500 | 4.10 | 4.10 | 4.02 | 4.06 | 00:00:00 | | 2005-07-21 | 29,969,000 | 4.05 | 4.10 | 4.03 | 4.03 | 00:00:00 | | 2005-07-22 | 11,374,800 | 4.03 | 4.05 | 4.02 | 4.05 | 00:00:00 | | 2005-07-25 | 12,085,600 | 4.06 | 4.07 | 4.03 | 4.05 | 00:00:00 | | 2005-07-26 | 13,860,400 | 4.05 | 4.06 | 4.02 | 4.03 | 00:00:00 | | 2005-07-27 | 15,231,600 | 4.05 | 4.06 | 4.03 | 4.03 | 00:00:00 | | 2005-07-28 | 14,646,500 | 4.03 | 4.03 | 3.99 | 4.02 | 00:00:00 | | 2005-07-29 | 10,456,400 | 4.02 | 4.03 | 4.00 | 4.01 | 00:00:00 | | 2005-08-01 | 16,005,400 | 4.01 | 4.07 | 4.01 | 4.05 | 00:00:00 | | 2005-08-02 | 13,638,600 | 4.06 | 4.08 | 4.03 | 4.06 | 00:00:00 | | 2005-08-03 | 13,635,900 | 4.05 | 4.10 | 4.03 | 4.04 | 00:00:00 | | 2005-08-04 | 11,281,300 | 4.04 | 4.05 | 4.00 | 4.00 | 00:00:00 | | 2005-08-05 | 16,499,600 | 3.97 | 4.01 | 3.93 | 3.99 | 00:00:00 | | 2005-08-08 | 8,666,600 | 3.99 | 4.04 | 3.99 | 4.01 | 00:00:00 | | 2005-08-09 | 12,909,900 | 4.01 | 4.02 | 3.97 | 4.02 | 00:00:00 | | 2005-08-10 | 16,541,100 | 4.00 | 4.07 | 3.98 | 4.05 | 00:00:00 | | 2005-08-11 | 9,033,900 | 4.05 | 4.05 | 4.01 | 4.03 | 00:00:00 | | 2005-08-12 | 9,643,200 | 4.03 | 4.03 | 3.97 | 3.97 | 00:00:00 | | 2005-08-15 | 0 | 3.97 | 3.97 | 3.97 | 3.97 | 00:00:00 | | 2005-08-16 | 12,236,500 | 3.99 | 4.01 | 3.95 | 3.96 | 00:00:00 | | 2005-08-17 | 10,977,100 | 3.96 | 3.96 | 3.91 | 3.93 | 00:00:00 | | 2005-08-18 | 9,875,400 | 3.93 | 3.94 | 3.89 | 3.92 | 00:00:00 | | 2005-08-19 | 12,036,500 | 3.93 | 3.99 | 3.91 | 3.98 | 00:00:00 | | 2005-08-22 | 11,648,300 | 3.96 | 3.97 | 3.93 | 3.93 | 00:00:00 | | 2005-08-23 | 12,515,900 | 3.93 | 3.95 | 3.91 | 3.93 | 00:00:00 | | 2005-08-24 | 13,244,200 | 3.92 | 3.97 | 3.90 | 3.94 | 00:00:00 | | 2005-08-25 | 11,252,200 | 3.91 | 3.91 | 3.88 | 3.90 | 00:00:00 | | 2005-08-26 | 11,743,400 | 3.89 | 3.91 | 3.84 | 3.85 | 00:00:00 | | 2005-08-29 | 10,815,400 | 3.83 | 3.90 | 3.81 | 3.90 | 00:00:00 | | 2005-08-30 | 10,456,300 | 3.92 | 3.92 | 3.86 | 3.87 | 00:00:00 | | 2005-08-31 | 17,254,800 | 3.86 | 3.91 | 3.85 | 3.90 | 00:00:00 | | 2005-09-01 | 22,554,400 | 3.92 | 3.99 | 3.92 | 3.96 | 00:00:00 | | 2005-09-02 | 15,297,700 | 3.99 | 4.01 | 3.95 | 3.97 | 00:00:00 | | 2005-09-05 | 20,996,300 | 3.99 | 4.01 | 3.93 | 3.95 | 00:00:00 | | 2005-09-06 | 25,991,000 | 3.96 | 3.96 | 3.88 | 3.94 | 00:00:00 | | 2005-09-07 | 31,976,100 | 3.93 | 3.94 | 3.88 | 3.89 | 00:00:00 | | 2005-09-08 | 23,366,600 | 3.90 | 3.92 | 3.88 | 3.90 | 00:00:00 | | 2005-09-09 | 12,790,500 | 3.90 | 3.91 | 3.88 | 3.89 | 00:00:00 | | 2005-09-12 | 10,969,600 | 3.90 | 3.91 | 3.88 | 3.89 | 00:00:00 | | 2005-09-13 | 19,152,900 | 3.89 | 3.91 | 3.86 | 3.87 | 00:00:00 | | 2005-09-14 | 20,408,900 | 3.87 | 3.94 | 3.87 | 3.92 | 00:00:00 | | 2005-09-15 | 11,087,300 | 3.91 | 3.93 | 3.89 | 3.91 | 00:00:00 | | 2005-09-16 | 52,818,000 | 3.93 | 3.97 | 3.92 | 3.95 | 00:00:00 | | 2005-09-19 | 16,827,600 | 3.94 | 3.95 | 3.92 | 3.95 | 00:00:00 | | 2005-09-20 | 13,445,500 | 3.96 | 3.96 | 3.92 | 3.95 | 00:00:00 | | 2005-09-21 | 14,268,500 | 3.92 | 3.93 | 3.90 | 3.91 | 00:00:00 | | 2005-09-22 | 13,695,800 | 3.89 | 3.91 | 3.87 | 3.90 | 00:00:00 | | 2005-09-23 | 9,249,500 | 3.91 | 3.91 | 3.87 | 3.90 | 00:00:00 | | 2005-09-26 | 17,985,200 | 3.93 | 3.95 | 3.91 | 3.94 | 00:00:00 | | 2005-09-27 | 37,214,300 | 3.92 | 3.92 | 3.87 | 3.88 | 00:00:00 | | 2005-09-28 | 55,243,500 | 3.87 | 3.90 | 3.86 | 3.89 | 00:00:00 | | 2005-09-29 | 22,596,200 | 3.91 | 3.91 | 3.87 | 3.88 | 00:00:00 | | 2005-09-30 | 24,715,000 | 3.89 | 3.92 | 3.86 | 3.88 | 00:00:00 | | 2005-10-03 | 38,264,200 | 3.88 | 3.90 | 3.88 | 3.90 | 00:00:00 | | 2005-10-04 | 23,269,300 | 3.89 | 3.91 | 3.88 | 3.89 | 00:00:00 | | 2005-10-05 | 21,812,200 | 3.88 | 3.88 | 3.84 | 3.87 | 00:00:00 | | 2005-10-06 | 14,340,900 | 3.84 | 3.87 | 3.81 | 3.86 | 00:00:00 | | 2005-10-07 | 15,432,100 | 3.84 | 3.86 | 3.82 | 3.83 | 00:00:00 | | 2005-10-10 | 13,591,600 | 3.83 | 3.84 | 3.79 | 3.80 | 00:00:00 | | 2005-10-11 | 14,752,200 | 3.79 | 3.84 | 3.79 | 3.81 | 00:00:00 | | 2005-10-12 | 25,575,500 | 3.79 | 3.80 | 3.74 | 3.77 | 00:00:00 | | 2005-10-13 | 30,074,700 | 3.78 | 3.82 | 3.77 | 3.81 | 00:00:00 | | 2005-10-14 | 35,358,400 | 3.85 | 3.88 | 3.83 | 3.88 | 00:00:00 | | 2005-10-17 | 18,080,700 | 3.86 | 3.89 | 3.85 | 3.85 | 00:00:00 | | 2005-10-18 | 19,996,800 | 3.85 | 3.86 | 3.81 | 3.83 | 00:00:00 | | 2005-10-19 | 28,275,300 | 3.82 | 3.82 | 3.71 | 3.74 | 00:00:00 | | 2005-10-20 | 18,249,700 | 3.78 | 3.82 | 3.75 | 3.79 | 00:00:00 | | 2005-10-21 | 24,237,600 | 3.76 | 3.85 | 3.76 | 3.79 | 00:00:00 | | 2005-10-24 | 20,729,900 | 3.80 | 3.83 | 3.76 | 3.82 | 00:00:00 | | 2005-10-25 | 20,056,400 | 3.82 | 3.83 | 3.79 | 3.79 | 00:00:00 | | 2005-10-26 | 28,940,500 | 3.83 | 3.87 | 3.80 | 3.87 | 00:00:00 | | 2005-10-27 | 27,626,600 | 3.87 | 3.88 | 3.83 | 3.85 | 00:00:00 | | 2005-10-28 | 22,623,000 | 3.87 | 3.87 | 3.80 | 3.84 | 00:00:00 | | 2005-10-31 | 18,531,100 | 3.92 | 3.92 | 3.84 | 3.89 | 00:00:00 | | 2005-11-01 | 13,616,000 | 3.89 | 3.92 | 3.87 | 3.89 | 00:00:00 | | 2005-11-02 | 16,572,100 | 3.87 | 3.89 | 3.87 | 3.89 | 00:00:00 | | 2005-11-03 | 25,445,400 | 3.90 | 3.94 | 3.89 | 3.93 | 00:00:00 | | 2005-11-04 | 25,354,100 | 3.93 | 3.95 | 3.89 | 3.90 | 00:00:00 | | 2005-11-07 | 35,123,100 | 3.90 | 4.00 | 3.89 | 3.98 | 00:00:00 | | 2005-11-08 | 17,351,700 | 3.98 | 4.03 | 3.95 | 3.96 | 00:00:00 | | 2005-11-09 | 26,528,200 | 3.95 | 3.97 | 3.92 | 3.96 | 00:00:00 | | 2005-11-10 | 24,248,700 | 3.95 | 4.00 | 3.94 | 3.98 | 00:00:00 | | 2005-11-11 | 53,747,700 | 4.03 | 4.09 | 4.01 | 4.03 | 00:00:00 | | 2005-11-14 | 42,883,200 | 4.05 | 4.11 | 4.03 | 4.09 | 00:00:00 | | 2005-11-15 | 39,435,100 | 4.06 | 4.06 | 4.01 | 4.03 | 00:00:00 | | 2005-11-16 | 18,294,300 | 4.03 | 4.05 | 4.00 | 4.02 | 00:00:00 | | 2005-11-17 | 21,982,100 | 4.02 | 4.07 | 4.02 | 4.03 | 00:00:00 | | 2005-11-18 | 25,160,400 | 4.08 | 4.08 | 4.03 | 4.06 | 00:00:00 | | 2005-11-21 | 14,509,800 | 4.05 | 4.06 | 4.03 | 4.05 | 00:00:00 | | 2005-11-22 | 24,042,300 | 4.06 | 4.07 | 4.05 | 4.07 | 00:00:00 | | 2005-11-23 | 23,959,600 | 4.07 | 4.10 | 4.07 | 4.09 | 00:00:00 | | 2005-11-24 | 41,101,100 | 4.10 | 4.19 | 4.10 | 4.15 | 00:00:00 | | 2005-11-25 | 20,103,800 | 4.15 | 4.19 | 4.15 | 4.18 | 00:00:00 | | 2005-11-28 | 20,563,100 | 4.18 | 4.21 | 4.16 | 4.16 | 00:00:00 | | 2005-11-29 | 24,320,900 | 4.14 | 4.18 | 4.12 | 4.14 | 00:00:00 | | 2005-11-30 | 23,705,300 | 4.14 | 4.15 | 4.09 | 4.10 | 00:00:00 | | 2005-12-01 | 15,677,200 | 4.09 | 4.16 | 4.09 | 4.16 | 00:00:00 | | 2005-12-02 | 16,449,700 | 4.17 | 4.18 | 4.12 | 4.14 | 00:00:00 | | 2005-12-05 | 22,584,500 | 4.14 | 4.18 | 4.14 | 4.16 | 00:00:00 | | 2005-12-06 | 15,860,700 | 4.16 | 4.18 | 4.14 | 4.15 | 00:00:00 | | 2005-12-07 | 19,177,900 | 4.16 | 4.16 | 4.11 | 4.14 | 00:00:00 | | 2005-12-08 | 11,706,100 | 4.13 | 4.15 | 4.12 | 4.15 | 00:00:00 | | 2005-12-09 | 12,663,100 | 4.16 | 4.16 | 4.13 | 4.16 | 00:00:00 | | 2005-12-12 | 17,149,900 | 4.18 | 4.19 | 4.16 | 4.17 | 00:00:00 | | 2005-12-13 | 10,485,800 | 4.16 | 4.18 | 4.15 | 4.15 | 00:00:00 | | 2005-12-14 | 18,338,600 | 4.16 | 4.20 | 4.14 | 4.18 | 00:00:00 | | 2005-12-15 | 15,763,900 | 4.20 | 4.20 | 4.18 | 4.20 | 00:00:00 | | 2005-12-16 | 60,004,000 | 4.19 | 4.27 | 4.18 | 4.27 | 00:00:00 | | 2005-12-19 | 45,791,800 | 4.27 | 4.39 | 4.26 | 4.38 | 00:00:00 | | 2005-12-20 | 59,200,400 | 4.38 | 4.50 | 4.37 | 4.44 | 00:00:00 | | 2005-12-21 | 35,438,900 | 4.46 | 4.48 | 4.39 | 4.46 | 00:00:00 | | 2005-12-22 | 18,151,900 | 4.45 | 4.49 | 4.41 | 4.41 | 00:00:00 | | 2005-12-23 | 13,835,400 | 4.43 | 4.44 | 4.39 | 4.42 | 00:00:00 | | 2005-12-26 | 0 | 4.42 | 4.42 | 4.42 | 4.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
