|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-26 | 0 | 4.42 | 4.42 | 4.42 | 4.42 | 00:00:00 | | 2005-12-27 | 5,997,100 | 4.43 | 4.44 | 4.40 | 4.43 | 00:00:00 | | 2005-12-28 | 13,279,300 | 4.41 | 4.49 | 4.41 | 4.49 | 00:00:00 | | 2005-12-29 | 11,328,800 | 4.50 | 4.55 | 4.49 | 4.51 | 00:00:00 | | 2005-12-30 | 11,414,700 | 4.51 | 4.54 | 4.45 | 4.47 | 00:00:00 | | 2006-01-02 | 8,022,900 | 4.48 | 4.53 | 4.48 | 4.51 | 00:00:00 | | 2006-01-03 | 19,048,600 | 4.51 | 4.56 | 4.45 | 4.49 | 00:00:00 | | 2006-01-04 | 22,187,100 | 4.51 | 4.56 | 4.51 | 4.56 | 00:00:00 | | 2006-01-05 | 19,757,300 | 4.55 | 4.55 | 4.47 | 4.47 | 00:00:00 | | 2006-01-06 | 9,054,300 | 4.47 | 4.49 | 4.45 | 4.49 | 00:00:00 | | 2006-01-09 | 18,954,800 | 4.50 | 4.51 | 4.41 | 4.44 | 00:00:00 | | 2006-01-10 | 17,879,600 | 4.42 | 4.44 | 4.39 | 4.43 | 00:00:00 | | 2006-01-11 | 22,201,200 | 4.43 | 4.51 | 4.42 | 4.51 | 00:00:00 | | 2006-01-12 | 24,565,000 | 4.50 | 4.57 | 4.48 | 4.55 | 00:00:00 | | 2006-01-13 | 17,843,500 | 4.53 | 4.57 | 4.47 | 4.52 | 00:00:00 | | 2006-01-16 | 14,862,700 | 4.50 | 4.57 | 4.50 | 4.57 | 00:00:00 | | 2006-01-17 | 28,731,600 | 4.55 | 4.62 | 4.51 | 4.52 | 00:00:00 | | 2006-01-18 | 22,385,100 | 4.47 | 4.54 | 4.41 | 4.51 | 00:00:00 | | 2006-01-19 | 23,838,300 | 4.52 | 4.55 | 4.47 | 4.50 | 00:00:00 | | 2006-01-20 | 16,125,200 | 4.50 | 4.53 | 4.41 | 4.43 | 00:00:00 | | 2006-01-23 | 14,453,900 | 4.39 | 4.45 | 4.39 | 4.44 | 00:00:00 | | 2006-01-24 | 17,128,900 | 4.42 | 4.43 | 4.39 | 4.41 | 00:00:00 | | 2006-01-25 | 17,518,600 | 4.41 | 4.51 | 4.41 | 4.49 | 00:00:00 | | 2006-01-26 | 26,042,400 | 4.53 | 4.62 | 4.51 | 4.61 | 00:00:00 | | 2006-01-27 | 20,331,500 | 4.66 | 4.68 | 4.59 | 4.60 | 00:00:00 | | 2006-01-30 | 11,746,100 | 4.60 | 4.65 | 4.58 | 4.64 | 00:00:00 | | 2006-01-31 | 17,908,400 | 4.62 | 4.69 | 4.62 | 4.68 | 00:00:00 | | 2006-02-01 | 32,502,200 | 4.68 | 4.80 | 4.68 | 4.78 | 00:00:00 | | 2006-02-02 | 20,491,300 | 4.82 | 4.83 | 4.73 | 4.73 | 00:00:00 | | 2006-02-03 | 23,319,100 | 4.74 | 4.76 | 4.69 | 4.74 | 00:00:00 | | 2006-02-06 | 43,936,800 | 4.83 | 4.93 | 4.80 | 4.89 | 00:00:00 | | 2006-02-07 | 30,168,100 | 4.89 | 4.89 | 4.78 | 4.82 | 00:00:00 | | 2006-02-08 | 18,141,100 | 4.81 | 4.83 | 4.75 | 4.78 | 00:00:00 | | 2006-02-09 | 19,315,600 | 4.80 | 4.84 | 4.77 | 4.81 | 00:00:00 | | 2006-02-10 | 27,200,300 | 4.81 | 4.82 | 4.71 | 4.71 | 00:00:00 | | 2006-02-13 | 20,992,800 | 4.73 | 4.78 | 4.69 | 4.78 | 00:00:00 | | 2006-02-14 | 15,652,500 | 4.78 | 4.80 | 4.73 | 4.77 | 00:00:00 | | 2006-02-15 | 25,451,600 | 4.78 | 4.78 | 4.68 | 4.70 | 00:00:00 | | 2006-02-16 | 18,842,100 | 4.72 | 4.74 | 4.68 | 4.73 | 00:00:00 | | 2006-02-17 | 21,808,700 | 4.78 | 4.81 | 4.74 | 4.79 | 00:00:00 | | 2006-02-20 | 21,017,200 | 4.78 | 4.87 | 4.78 | 4.80 | 00:00:00 | | 2006-02-21 | 58,980,500 | 4.83 | 5.00 | 4.81 | 4.93 | 00:00:00 | | 2006-02-22 | 34,169,400 | 4.92 | 5.05 | 4.91 | 5.01 | 00:00:00 | | 2006-02-23 | 26,109,400 | 5.01 | 5.03 | 4.94 | 4.95 | 00:00:00 | | 2006-02-24 | 21,897,400 | 4.99 | 5.02 | 4.95 | 4.97 | 00:00:00 | | 2006-02-27 | 23,478,900 | 4.97 | 5.06 | 4.97 | 5.06 | 00:00:00 | | 2006-02-28 | 52,354,100 | 5.04 | 5.09 | 4.93 | 4.96 | 00:00:00 | | 2006-03-01 | 30,891,200 | 4.97 | 4.99 | 4.93 | 4.96 | 00:00:00 | | 2006-03-02 | 22,735,300 | 4.93 | 4.97 | 4.89 | 4.93 | 00:00:00 | | 2006-03-03 | 23,832,100 | 4.91 | 5.00 | 4.88 | 4.89 | 00:00:00 | | 2006-03-06 | 38,427,200 | 4.95 | 5.00 | 4.84 | 4.88 | 00:00:00 | | 2006-03-07 | 27,913,600 | 4.90 | 4.92 | 4.83 | 4.84 | 00:00:00 | | 2006-03-08 | 26,900,800 | 4.90 | 4.92 | 4.79 | 4.82 | 00:00:00 | | 2006-03-09 | 35,060,300 | 4.83 | 5.00 | 4.83 | 4.97 | 00:00:00 | | 2006-03-10 | 53,474,500 | 5.00 | 5.10 | 4.98 | 5.07 | 00:00:00 | | 2006-03-13 | 63,125,600 | 5.01 | 5.07 | 4.95 | 5.05 | 00:00:00 | | 2006-03-14 | 25,056,100 | 5.04 | 5.09 | 4.99 | 5.09 | 00:00:00 | | 2006-03-15 | 43,660,300 | 5.11 | 5.23 | 5.11 | 5.20 | 00:00:00 | | 2006-03-16 | 19,746,700 | 5.20 | 5.22 | 5.11 | 5.14 | 00:00:00 | | 2006-03-17 | 28,446,400 | 5.16 | 5.17 | 5.06 | 5.07 | 00:00:00 | | 2006-03-20 | 22,546,000 | 5.11 | 5.14 | 5.08 | 5.10 | 00:00:00 | | 2006-03-21 | 14,848,400 | 5.14 | 5.15 | 5.07 | 5.12 | 00:00:00 | | 2006-03-22 | 34,372,200 | 5.10 | 5.12 | 5.03 | 5.06 | 00:00:00 | | 2006-03-23 | 34,114,200 | 5.07 | 5.07 | 4.97 | 5.01 | 00:00:00 | | 2006-03-24 | 35,464,700 | 5.01 | 5.03 | 4.90 | 4.93 | 00:00:00 | | 2006-03-27 | 17,193,200 | 4.91 | 4.94 | 4.89 | 4.89 | 00:00:00 | | 2006-03-28 | 41,424,500 | 4.87 | 5.03 | 4.87 | 4.96 | 00:00:00 | | 2006-03-29 | 27,165,600 | 4.96 | 4.98 | 4.87 | 4.91 | 00:00:00 | | 2006-03-30 | 20,266,200 | 4.93 | 4.99 | 4.91 | 4.98 | 00:00:00 | | 2006-03-31 | 14,432,600 | 4.97 | 5.00 | 4.91 | 4.93 | 00:00:00 | | 2006-04-03 | 22,303,300 | 4.98 | 5.01 | 4.95 | 5.01 | 00:00:00 | | 2006-04-04 | 24,896,500 | 5.00 | 5.04 | 4.97 | 4.99 | 00:00:00 | | 2006-04-05 | 41,520,100 | 5.02 | 5.10 | 4.99 | 5.08 | 00:00:00 | | 2006-04-06 | 41,219,800 | 5.06 | 5.07 | 4.99 | 5.00 | 00:00:00 | | 2006-04-07 | 55,421,800 | 5.03 | 5.03 | 4.93 | 4.95 | 00:00:00 | | 2006-04-10 | 75,550,100 | 4.91 | 5.02 | 4.89 | 5.01 | 00:00:00 | | 2006-04-11 | 118,671,000 | 4.95 | 4.97 | 4.80 | 4.84 | 00:00:00 | | 2006-04-12 | 126,403,100 | 4.78 | 4.88 | 4.78 | 4.86 | 00:00:00 | | 2006-04-13 | 121,349,600 | 4.89 | 4.91 | 4.80 | 4.84 | 00:00:00 | | 2006-04-14 | 0 | 4.84 | 4.84 | 4.84 | 4.84 | 00:00:00 | | 2006-04-17 | 0 | 4.84 | 4.84 | 4.84 | 4.84 | 00:00:00 | | 2006-04-18 | 58,262,000 | 4.84 | 4.84 | 4.74 | 4.76 | 00:00:00 | | 2006-04-19 | 137,014,800 | 4.84 | 4.91 | 4.84 | 4.89 | 00:00:00 | | 2006-04-20 | 91,133,500 | 4.92 | 5.04 | 4.91 | 5.01 | 00:00:00 | | 2006-04-21 | 47,335,600 | 5.02 | 5.07 | 5.00 | 5.01 | 00:00:00 | | 2006-04-24 | 42,676,900 | 4.86 | 4.86 | 4.73 | 4.74 | 00:00:00 | | 2006-04-25 | 14,045,500 | 4.73 | 4.77 | 4.73 | 4.73 | 00:00:00 | | 2006-04-26 | 56,189,700 | 4.73 | 4.84 | 4.73 | 4.82 | 00:00:00 | | 2006-04-27 | 125,973,000 | 4.85 | 4.86 | 4.71 | 4.75 | 00:00:00 | | 2006-04-28 | 83,969,000 | 4.75 | 4.75 | 4.63 | 4.70 | 00:00:00 | | 2006-05-01 | 0 | 4.70 | 4.70 | 4.70 | 4.70 | 00:00:00 | | 2006-05-02 | 36,979,700 | 4.79 | 4.79 | 4.71 | 4.75 | 00:00:00 | | 2006-05-03 | 78,072,800 | 4.78 | 4.78 | 4.64 | 4.66 | 00:00:00 | | 2006-05-04 | 41,536,200 | 4.64 | 4.72 | 4.64 | 4.69 | 00:00:00 | | 2006-05-05 | 39,686,700 | 4.74 | 4.80 | 4.70 | 4.80 | 00:00:00 | | 2006-05-08 | 50,111,800 | 4.70 | 4.86 | 4.70 | 4.85 | 00:00:00 | | 2006-05-09 | 19,728,400 | 4.85 | 4.89 | 4.80 | 4.86 | 00:00:00 | | 2006-05-10 | 18,751,800 | 4.86 | 4.91 | 4.85 | 4.87 | 00:00:00 | | 2006-05-11 | 16,615,100 | 4.86 | 4.91 | 4.84 | 4.89 | 00:00:00 | | 2006-05-12 | 71,881,100 | 4.87 | 4.93 | 4.72 | 4.78 | 00:00:00 | | 2006-05-15 | 27,324,600 | 4.74 | 4.77 | 4.67 | 4.72 | 00:00:00 | | 2006-05-16 | 23,768,500 | 4.72 | 4.78 | 4.67 | 4.70 | 00:00:00 | | 2006-05-17 | 27,319,500 | 4.72 | 4.72 | 4.52 | 4.52 | 00:00:00 | | 2006-05-18 | 29,943,300 | 4.51 | 4.60 | 4.46 | 4.51 | 00:00:00 | | 2006-05-19 | 30,276,700 | 4.51 | 4.57 | 4.48 | 4.53 | 00:00:00 | | 2006-05-22 | 29,971,200 | 4.51 | 4.54 | 4.41 | 4.46 | 00:00:00 | | 2006-05-23 | 25,428,700 | 4.45 | 4.52 | 4.40 | 4.48 | 00:00:00 | | 2006-05-24 | 23,888,600 | 4.47 | 4.55 | 4.40 | 4.45 | 00:00:00 | | 2006-05-25 | 19,901,100 | 4.49 | 4.55 | 4.43 | 4.53 | 00:00:00 | | 2006-05-26 | 27,056,900 | 4.58 | 4.59 | 4.50 | 4.54 | 00:00:00 | | 2006-05-29 | 9,475,400 | 4.54 | 4.55 | 4.48 | 4.49 | 00:00:00 | | 2006-05-30 | 20,491,800 | 4.47 | 4.52 | 4.40 | 4.42 | 00:00:00 | | 2006-05-31 | 25,988,600 | 4.38 | 4.54 | 4.37 | 4.52 | 00:00:00 | | 2006-06-01 | 20,942,100 | 4.52 | 4.60 | 4.48 | 4.56 | 00:00:00 | | 2006-06-02 | 17,118,900 | 4.61 | 4.64 | 4.54 | 4.55 | 00:00:00 | | 2006-06-05 | 16,589,400 | 4.55 | 4.59 | 4.53 | 4.56 | 00:00:00 | | 2006-06-06 | 34,133,800 | 4.50 | 4.55 | 4.45 | 4.46 | 00:00:00 | | 2006-06-07 | 22,935,600 | 4.46 | 4.59 | 4.46 | 4.55 | 00:00:00 | | 2006-06-08 | 32,544,100 | 4.49 | 4.52 | 4.46 | 4.47 | 00:00:00 | | 2006-06-09 | 23,583,900 | 4.51 | 4.54 | 4.48 | 4.51 | 00:00:00 | | 2006-06-12 | 16,206,800 | 4.49 | 4.52 | 4.45 | 4.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
