|
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 | 2006-06-12 | 16,206,800 | 4.49 | 4.52 | 4.45 | 4.45 | 00:00:00 | 2006-06-13 | 30,330,700 | 4.40 | 4.43 | 4.34 | 4.37 | 00:00:00 | 2006-06-14 | 18,295,100 | 4.36 | 4.42 | 4.36 | 4.39 | 00:00:00 | 2006-06-15 | 0 | 4.39 | 4.39 | 4.39 | 4.39 | 00:00:00 | 2006-06-16 | 0 | 4.39 | 4.39 | 4.39 | 4.39 | 00:00:00 | 2006-06-19 | 11,757,800 | 4.39 | 4.45 | 4.39 | 4.43 | 00:00:00 | 2006-06-20 | 22,340,700 | 4.39 | 4.43 | 4.35 | 4.41 | 00:00:00 | 2006-06-21 | 19,213,900 | 4.40 | 4.43 | 4.38 | 4.43 | 00:00:00 | 2006-06-22 | 13,398,200 | 4.46 | 4.48 | 4.40 | 4.45 | 00:00:00 | 2006-06-23 | 12,115,200 | 4.45 | 4.50 | 4.44 | 4.49 | 00:00:00 | 2006-06-26 | 17,594,400 | 4.51 | 4.52 | 4.47 | 4.49 | 00:00:00 | 2006-06-27 | 15,347,100 | 4.50 | 4.53 | 4.45 | 4.45 | 00:00:00 | 2006-06-28 | 18,303,300 | 4.45 | 4.50 | 4.42 | 4.45 | 00:00:00 | 2006-06-29 | 24,839,000 | 4.49 | 4.56 | 4.47 | 4.54 | 00:00:00 | 2006-06-30 | 22,659,800 | 4.55 | 4.60 | 4.51 | 4.58 | 00:00:00 | 2006-07-03 | 16,322,000 | 4.60 | 4.63 | 4.57 | 4.63 | 00:00:00 | 2006-07-04 | 9,901,700 | 4.63 | 4.65 | 4.60 | 4.62 | 00:00:00 | 2006-07-05 | 16,346,900 | 4.62 | 4.63 | 4.57 | 4.58 | 00:00:00 | 2006-07-06 | 22,242,800 | 4.60 | 4.62 | 4.54 | 4.54 | 00:00:00 | 2006-07-07 | 27,245,000 | 4.53 | 4.53 | 4.45 | 4.49 | 00:00:00 | 2006-07-10 | 16,375,400 | 4.50 | 4.52 | 4.45 | 4.50 | 00:00:00 | 2006-07-11 | 21,155,400 | 4.47 | 4.48 | 4.43 | 4.45 | 00:00:00 | 2006-07-12 | 20,743,700 | 4.47 | 4.47 | 4.41 | 4.43 | 00:00:00 | 2006-07-13 | 26,871,700 | 4.41 | 4.41 | 4.33 | 4.35 | 00:00:00 | 2006-07-14 | 14,419,400 | 4.31 | 4.38 | 4.28 | 4.32 | 00:00:00 | 2006-07-17 | 20,873,000 | 4.32 | 4.32 | 4.23 | 4.29 | 00:00:00 | 2006-07-18 | 12,082,900 | 4.28 | 4.32 | 4.24 | 4.25 | 00:00:00 | 2006-07-19 | 20,559,300 | 4.27 | 4.40 | 4.27 | 4.40 | 00:00:00 | 2006-07-20 | 15,469,500 | 4.41 | 4.41 | 4.34 | 4.36 | 00:00:00 | 2006-07-21 | 11,387,500 | 4.34 | 4.36 | 4.30 | 4.33 | 00:00:00 | 2006-07-24 | 14,895,800 | 4.32 | 4.47 | 4.32 | 4.45 | 00:00:00 | 2006-07-25 | 21,546,700 | 4.46 | 4.46 | 4.39 | 4.41 | 00:00:00 | 2006-07-26 | 9,178,700 | 4.42 | 4.45 | 4.39 | 4.43 | 00:00:00 | 2006-07-27 | 16,481,700 | 4.44 | 4.52 | 4.44 | 4.51 | 00:00:00 | 2006-07-28 | 13,283,300 | 4.49 | 4.56 | 4.47 | 4.56 | 00:00:00 | 2006-07-31 | 12,456,600 | 4.57 | 4.58 | 4.51 | 4.53 | 00:00:00 | 2006-08-01 | 12,977,300 | 4.51 | 4.55 | 4.47 | 4.48 | 00:00:00 | 2006-08-02 | 16,520,900 | 4.51 | 4.55 | 4.47 | 4.53 | 00:00:00 | 2006-08-03 | 12,615,600 | 4.54 | 4.54 | 4.47 | 4.49 | 00:00:00 | 2006-08-04 | 21,558,400 | 4.50 | 4.53 | 4.47 | 4.52 | 00:00:00 | 2006-08-07 | 11,803,600 | 4.49 | 4.50 | 4.45 | 4.49 | 00:00:00 | 2006-08-08 | 10,966,600 | 4.51 | 4.55 | 4.50 | 4.52 | 00:00:00 | 2006-08-09 | 26,510,100 | 4.52 | 4.62 | 4.50 | 4.62 | 00:00:00 | 2006-08-10 | 16,140,900 | 4.59 | 4.59 | 4.52 | 4.55 | 00:00:00 | 2006-08-11 | 16,682,500 | 4.55 | 4.58 | 4.51 | 4.53 | 00:00:00 | 2006-08-14 | 10,909,900 | 4.55 | 4.60 | 4.53 | 4.57 | 00:00:00 | 2006-08-15 | 0 | 4.57 | 4.57 | 4.57 | 4.57 | 00:00:00 | 2006-08-16 | 22,694,600 | 4.59 | 4.67 | 4.57 | 4.66 | 00:00:00 | 2006-08-17 | 29,452,100 | 4.66 | 4.78 | 4.65 | 4.77 | 00:00:00 | 2006-08-18 | 14,863,600 | 4.78 | 4.78 | 4.73 | 4.76 | 00:00:00 | 2006-08-21 | 19,461,600 | 4.76 | 4.76 | 4.68 | 4.70 | 00:00:00 | 2006-08-22 | 20,856,500 | 4.71 | 4.72 | 4.64 | 4.72 | 00:00:00 | 2006-08-23 | 12,056,500 | 4.72 | 4.72 | 4.66 | 4.67 | 00:00:00 | 2006-08-24 | 172,757,400 | 4.69 | 5.14 | 4.67 | 5.01 | 00:00:00 | 2006-08-25 | 126,459,700 | 5.09 | 5.25 | 5.03 | 5.05 | 00:00:00 | 2006-08-28 | 97,021,900 | 5.10 | 5.13 | 4.95 | 4.99 | 00:00:00 | 2006-08-29 | 58,045,600 | 4.99 | 5.09 | 4.98 | 5.07 | 00:00:00 | 2006-08-30 | 105,682,300 | 5.09 | 5.23 | 5.03 | 5.17 | 00:00:00 | 2006-08-31 | 105,444,800 | 5.17 | 5.26 | 5.16 | 5.23 | 00:00:00 | 2006-09-01 | 82,052,100 | 5.26 | 5.34 | 5.24 | 5.30 | 00:00:00 | 2006-09-04 | 50,795,300 | 5.31 | 5.34 | 5.18 | 5.22 | 00:00:00 | 2006-09-05 | 35,697,800 | 5.20 | 5.23 | 5.16 | 5.23 | 00:00:00 | 2006-09-06 | 54,377,200 | 5.22 | 5.28 | 5.20 | 5.27 | 00:00:00 | 2006-09-07 | 41,434,500 | 5.23 | 5.32 | 5.20 | 5.26 | 00:00:00 | 2006-09-08 | 37,927,200 | 5.26 | 5.30 | 5.20 | 5.20 | 00:00:00 | 2006-09-11 | 30,280,900 | 5.16 | 5.18 | 5.11 | 5.12 | 00:00:00 | 2006-09-12 | 24,731,900 | 5.14 | 5.14 | 5.09 | 5.11 | 00:00:00 | 2006-09-13 | 26,570,000 | 5.15 | 5.16 | 5.11 | 5.13 | 00:00:00 | 2006-09-14 | 19,894,500 | 5.12 | 5.16 | 5.12 | 5.14 | 00:00:00 | 2006-09-15 | 48,417,100 | 5.12 | 5.15 | 5.06 | 5.14 | 00:00:00 | 2006-09-18 | 17,713,700 | 5.16 | 5.16 | 5.07 | 5.07 | 00:00:00 | 2006-09-19 | 22,858,200 | 5.09 | 5.09 | 5.01 | 5.08 | 00:00:00 | 2006-09-20 | 30,877,300 | 5.07 | 5.12 | 5.06 | 5.09 | 00:00:00 | 2006-09-21 | 31,495,600 | 5.11 | 5.19 | 5.09 | 5.16 | 00:00:00 | 2006-09-22 | 30,531,900 | 5.14 | 5.16 | 5.09 | 5.09 | 00:00:00 | 2006-09-25 | 30,340,600 | 5.10 | 5.16 | 5.07 | 5.10 | 00:00:00 | 2006-09-26 | 44,293,000 | 5.11 | 5.14 | 5.09 | 5.11 | 00:00:00 | 2006-09-27 | 32,718,400 | 5.14 | 5.15 | 5.10 | 5.11 | 00:00:00 | 2006-09-28 | 40,433,300 | 5.13 | 5.20 | 5.10 | 5.18 | 00:00:00 | 2006-09-29 | 20,812,500 | 5.17 | 5.20 | 5.17 | 5.19 | 00:00:00 | 2006-10-02 | 25,150,900 | 5.20 | 5.22 | 5.16 | 5.17 | 00:00:00 | 2006-10-03 | 18,168,500 | 5.17 | 5.20 | 5.13 | 5.20 | 00:00:00 | 2006-10-04 | 33,279,100 | 5.21 | 5.29 | 5.20 | 5.28 | 00:00:00 | 2006-10-05 | 23,508,600 | 5.29 | 5.30 | 5.25 | 5.26 | 00:00:00 | 2006-10-06 | 17,651,200 | 5.28 | 5.28 | 5.26 | 5.27 | 00:00:00 | 2006-10-09 | 32,990,600 | 5.26 | 5.39 | 5.25 | 5.39 | 00:00:00 | 2006-10-10 | 67,120,600 | 5.41 | 5.57 | 5.40 | 5.53 | 00:00:00 | 2006-10-11 | 95,893,000 | 5.51 | 5.64 | 5.45 | 5.61 | 00:00:00 | 2006-10-12 | 56,871,400 | 5.59 | 5.62 | 5.51 | 5.59 | 00:00:00 | 2006-10-13 | 78,807,700 | 5.60 | 5.61 | 5.41 | 5.44 | 00:00:00 | 2006-10-16 | 30,944,900 | 5.44 | 5.50 | 5.44 | 5.47 | 00:00:00 | 2006-10-17 | 50,319,900 | 5.43 | 5.45 | 5.38 | 5.42 | 00:00:00 | 2006-10-18 | 49,813,600 | 5.44 | 5.47 | 5.41 | 5.43 | 00:00:00 | 2006-10-19 | 60,858,900 | 5.41 | 5.43 | 5.34 | 5.35 | 00:00:00 | 2006-10-20 | 70,003,600 | 5.39 | 5.39 | 5.28 | 5.34 | 00:00:00 | 2006-10-23 | 31,780,300 | 5.36 | 5.36 | 5.29 | 5.32 | 00:00:00 | 2006-10-24 | 42,475,900 | 5.35 | 5.36 | 5.30 | 5.34 | 00:00:00 | 2006-10-25 | 28,384,000 | 5.32 | 5.34 | 5.28 | 5.33 | 00:00:00 | 2006-10-26 | 46,188,400 | 5.34 | 5.36 | 5.26 | 5.27 | 00:00:00 | 2006-10-27 | 32,795,500 | 5.27 | 5.31 | 5.23 | 5.26 | 00:00:00 | 2006-10-30 | 34,076,800 | 5.25 | 5.30 | 5.21 | 5.30 | 00:00:00 | 2006-10-31 | 38,432,700 | 5.28 | 5.39 | 5.28 | 5.36 | 00:00:00 | 2006-11-01 | 35,910,700 | 5.36 | 5.41 | 5.34 | 5.37 | 00:00:00 | 2006-11-02 | 29,650,300 | 5.35 | 5.40 | 5.32 | 5.35 | 00:00:00 | 2006-11-03 | 34,644,900 | 5.36 | 5.41 | 5.32 | 5.34 | 00:00:00 | 2006-11-06 | 38,913,300 | 5.38 | 5.41 | 5.36 | 5.39 | 00:00:00 | 2006-11-07 | 28,799,300 | 5.39 | 5.39 | 5.34 | 5.37 | 00:00:00 | 2006-11-08 | 41,398,400 | 5.34 | 5.36 | 5.30 | 5.34 | 00:00:00 | 2006-11-09 | 32,255,600 | 5.32 | 5.38 | 5.32 | 5.34 | 00:00:00 | 2006-11-10 | 40,297,500 | 5.33 | 5.39 | 5.32 | 5.38 | 00:00:00 | 2006-11-13 | 43,710,400 | 5.38 | 5.46 | 5.37 | 5.41 | 00:00:00 | 2006-11-14 | 48,182,200 | 5.43 | 5.47 | 5.39 | 5.42 | 00:00:00 | 2006-11-15 | 62,296,700 | 5.45 | 5.53 | 5.45 | 5.51 | 00:00:00 | 2006-11-16 | 36,375,400 | 5.53 | 5.55 | 5.46 | 5.47 | 00:00:00 | 2006-11-17 | 36,921,100 | 5.49 | 5.52 | 5.47 | 5.49 | 00:00:00 | 2006-11-20 | 50,140,000 | 5.53 | 5.55 | 5.49 | 5.51 | 00:00:00 | 2006-11-21 | 52,048,400 | 5.51 | 5.60 | 5.51 | 5.53 | 00:00:00 | 2006-11-22 | 29,540,300 | 5.55 | 5.60 | 5.55 | 5.57 | 00:00:00 | 2006-11-23 | 24,066,300 | 5.57 | 5.58 | 5.55 | 5.56 | 00:00:00 | 2006-11-24 | 40,176,800 | 5.53 | 5.55 | 5.49 | 5.51 | 00:00:00 | 2006-11-27 | 54,197,300 | 5.49 | 5.52 | 5.41 | 5.41 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|