|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-27 | 54,197,300 | 5.49 | 5.52 | 5.41 | 5.41 | 00:00:00 | | 2006-11-28 | 50,951,100 | 5.40 | 5.44 | 5.36 | 5.40 | 00:00:00 | | 2006-11-29 | 36,666,600 | 5.43 | 5.45 | 5.39 | 5.41 | 00:00:00 | | 2006-11-30 | 47,311,100 | 5.43 | 5.43 | 5.34 | 5.34 | 00:00:00 | | 2006-12-01 | 109,058,100 | 5.36 | 5.41 | 5.26 | 5.28 | 00:00:00 | | 2006-12-04 | 89,504,100 | 5.29 | 5.38 | 5.28 | 5.33 | 00:00:00 | | 2006-12-05 | 59,551,600 | 5.34 | 5.40 | 5.30 | 5.33 | 00:00:00 | | 2006-12-06 | 83,008,300 | 5.36 | 5.43 | 5.32 | 5.40 | 00:00:00 | | 2006-12-07 | 50,012,000 | 5.42 | 5.43 | 5.34 | 5.38 | 00:00:00 | | 2006-12-08 | 42,797,800 | 5.35 | 5.37 | 5.30 | 5.31 | 00:00:00 | | 2006-12-11 | 54,942,900 | 5.33 | 5.36 | 5.28 | 5.32 | 00:00:00 | | 2006-12-12 | 31,336,800 | 5.32 | 5.33 | 5.30 | 5.31 | 00:00:00 | | 2006-12-13 | 24,781,000 | 5.32 | 5.37 | 5.31 | 5.34 | 00:00:00 | | 2006-12-14 | 37,170,700 | 5.38 | 5.38 | 5.33 | 5.33 | 00:00:00 | | 2006-12-15 | 49,340,800 | 5.36 | 5.38 | 5.32 | 5.36 | 00:00:00 | | 2006-12-18 | 47,492,400 | 5.34 | 5.41 | 5.34 | 5.39 | 00:00:00 | | 2006-12-19 | 37,019,200 | 5.37 | 5.41 | 5.34 | 5.38 | 00:00:00 | | 2006-12-20 | 53,470,200 | 5.42 | 5.45 | 5.39 | 5.39 | 00:00:00 | | 2006-12-21 | 49,251,800 | 5.39 | 5.49 | 5.39 | 5.45 | 00:00:00 | | 2006-12-22 | 27,605,700 | 5.44 | 5.45 | 5.39 | 5.39 | 00:00:00 | | 2006-12-25 | 0 | 5.39 | 5.39 | 5.39 | 5.39 | 00:00:00 | | 2006-12-26 | 0 | 5.39 | 5.39 | 5.39 | 5.39 | 00:00:00 | | 2006-12-27 | 14,532,300 | 5.41 | 5.45 | 5.41 | 5.45 | 00:00:00 | | 2006-12-28 | 74,493,600 | 5.47 | 5.61 | 5.46 | 5.59 | 00:00:00 | | 2006-12-29 | 266,951,700 | 5.63 | 5.85 | 5.62 | 5.85 | 00:00:00 | | 2007-01-01 | 0 | 5.85 | 5.85 | 5.85 | 5.85 | 00:00:00 | | 2007-01-02 | 111,659,500 | 5.85 | 5.86 | 5.78 | 5.84 | 00:00:00 | | 2007-01-03 | 146,827,600 | 5.85 | 5.95 | 5.84 | 5.85 | 00:00:00 | | 2007-01-04 | 102,462,800 | 5.82 | 5.84 | 5.76 | 5.76 | 00:00:00 | | 2007-01-05 | 92,918,300 | 5.76 | 5.78 | 5.71 | 5.72 | 00:00:00 | | 2007-01-08 | 90,655,100 | 5.72 | 5.74 | 5.66 | 5.68 | 00:00:00 | | 2007-01-09 | 116,335,200 | 5.70 | 5.78 | 5.68 | 5.69 | 00:00:00 | | 2007-01-10 | 101,530,000 | 5.65 | 5.68 | 5.61 | 5.61 | 00:00:00 | | 2007-01-11 | 92,401,000 | 5.63 | 5.74 | 5.63 | 5.74 | 00:00:00 | | 2007-01-12 | 79,423,300 | 5.76 | 5.83 | 5.74 | 5.78 | 00:00:00 | | 2007-01-15 | 62,290,500 | 5.81 | 5.85 | 5.79 | 5.82 | 00:00:00 | | 2007-01-16 | 80,073,000 | 5.82 | 5.88 | 5.78 | 5.80 | 00:00:00 | | 2007-01-17 | 68,647,500 | 5.84 | 5.85 | 5.72 | 5.76 | 00:00:00 | | 2007-01-18 | 64,832,500 | 5.79 | 5.80 | 5.69 | 5.70 | 00:00:00 | | 2007-01-19 | 102,284,800 | 5.70 | 5.80 | 5.66 | 5.77 | 00:00:00 | | 2007-01-22 | 98,502,400 | 5.90 | 5.93 | 5.83 | 5.85 | 00:00:00 | | 2007-01-23 | 87,416,900 | 5.85 | 5.95 | 5.85 | 5.91 | 00:00:00 | | 2007-01-24 | 69,135,600 | 5.93 | 5.94 | 5.86 | 5.93 | 00:00:00 | | 2007-01-25 | 108,811,700 | 5.91 | 6.02 | 5.86 | 5.91 | 00:00:00 | | 2007-01-26 | 93,415,700 | 5.86 | 5.89 | 5.78 | 5.83 | 00:00:00 | | 2007-01-29 | 45,645,900 | 5.81 | 5.86 | 5.80 | 5.85 | 00:00:00 | | 2007-01-30 | 75,691,000 | 5.83 | 5.84 | 5.76 | 5.78 | 00:00:00 | | 2007-01-31 | 63,600,000 | 5.78 | 5.82 | 5.76 | 5.78 | 00:00:00 | | 2007-02-01 | 51,295,700 | 5.84 | 5.84 | 5.80 | 5.80 | 00:00:00 | | 2007-02-02 | 46,513,400 | 5.84 | 5.84 | 5.78 | 5.79 | 00:00:00 | | 2007-02-05 | 72,109,000 | 5.79 | 5.80 | 5.72 | 5.74 | 00:00:00 | | 2007-02-06 | 79,482,200 | 5.73 | 5.80 | 5.72 | 5.74 | 00:00:00 | | 2007-02-07 | 60,782,900 | 5.74 | 5.76 | 5.69 | 5.76 | 00:00:00 | | 2007-02-08 | 63,127,300 | 5.76 | 5.80 | 5.69 | 5.71 | 00:00:00 | | 2007-02-09 | 60,322,800 | 5.73 | 5.78 | 5.72 | 5.77 | 00:00:00 | | 2007-02-12 | 63,692,200 | 5.74 | 5.75 | 5.66 | 5.66 | 00:00:00 | | 2007-02-13 | 61,671,900 | 5.70 | 5.70 | 5.63 | 5.66 | 00:00:00 | | 2007-02-14 | 70,950,600 | 5.68 | 5.73 | 5.66 | 5.72 | 00:00:00 | | 2007-02-15 | 59,101,800 | 5.73 | 5.73 | 5.66 | 5.70 | 00:00:00 | | 2007-02-16 | 61,040,200 | 5.70 | 5.71 | 5.66 | 5.69 | 00:00:00 | | 2007-02-19 | 34,820,700 | 5.68 | 5.72 | 5.67 | 5.69 | 00:00:00 | | 2007-02-20 | 44,911,800 | 5.70 | 5.70 | 5.62 | 5.66 | 00:00:00 | | 2007-02-21 | 87,033,700 | 5.68 | 5.72 | 5.57 | 5.59 | 00:00:00 | | 2007-02-22 | 62,314,200 | 5.59 | 5.64 | 5.58 | 5.61 | 00:00:00 | | 2007-02-23 | 91,520,800 | 5.61 | 5.71 | 5.61 | 5.69 | 00:00:00 | | 2007-02-26 | 58,445,600 | 5.70 | 5.74 | 5.69 | 5.71 | 00:00:00 | | 2007-02-27 | 83,175,000 | 5.64 | 5.66 | 5.58 | 5.58 | 00:00:00 | | 2007-02-28 | 112,804,300 | 5.50 | 5.59 | 5.50 | 5.51 | 00:00:00 | | 2007-03-01 | 150,782,400 | 5.51 | 5.55 | 5.39 | 5.50 | 00:00:00 | | 2007-03-02 | 84,441,100 | 5.54 | 5.58 | 5.47 | 5.51 | 00:00:00 | | 2007-03-05 | 84,266,700 | 5.44 | 5.45 | 5.39 | 5.42 | 00:00:00 | | 2007-03-06 | 62,950,600 | 5.46 | 5.49 | 5.41 | 5.44 | 00:00:00 | | 2007-03-07 | 63,439,800 | 5.45 | 5.45 | 5.38 | 5.38 | 00:00:00 | | 2007-03-08 | 85,606,700 | 5.40 | 5.47 | 5.36 | 5.45 | 00:00:00 | | 2007-03-09 | 63,730,800 | 5.45 | 5.48 | 5.40 | 5.45 | 00:00:00 | | 2007-03-12 | 62,203,800 | 5.46 | 5.49 | 5.38 | 5.38 | 00:00:00 | | 2007-03-13 | 76,926,200 | 5.39 | 5.40 | 5.33 | 5.34 | 00:00:00 | | 2007-03-14 | 127,261,500 | 5.30 | 5.30 | 5.22 | 5.24 | 00:00:00 | | 2007-03-15 | 103,450,600 | 5.34 | 5.35 | 5.26 | 5.35 | 00:00:00 | | 2007-03-16 | 116,084,500 | 5.36 | 5.36 | 5.26 | 5.32 | 00:00:00 | | 2007-03-19 | 73,915,300 | 5.34 | 5.41 | 5.32 | 5.39 | 00:00:00 | | 2007-03-20 | 57,469,400 | 5.38 | 5.41 | 5.34 | 5.41 | 00:00:00 | | 2007-03-21 | 135,097,000 | 5.47 | 5.59 | 5.41 | 5.57 | 00:00:00 | | 2007-03-22 | 148,264,800 | 5.68 | 5.74 | 5.64 | 5.72 | 00:00:00 | | 2007-03-23 | 115,156,500 | 5.72 | 5.80 | 5.63 | 5.78 | 00:00:00 | | 2007-03-26 | 134,453,500 | 5.78 | 5.89 | 5.69 | 5.72 | 00:00:00 | | 2007-03-27 | 102,303,800 | 5.77 | 5.78 | 5.64 | 5.66 | 00:00:00 | | 2007-03-28 | 81,546,400 | 5.63 | 5.64 | 5.57 | 5.59 | 00:00:00 | | 2007-03-29 | 53,815,200 | 5.61 | 5.70 | 5.60 | 5.70 | 00:00:00 | | 2007-03-30 | 62,036,200 | 5.68 | 5.73 | 5.64 | 5.68 | 00:00:00 | | 2007-04-02 | 36,927,000 | 5.67 | 5.70 | 5.63 | 5.66 | 00:00:00 | | 2007-04-03 | 60,338,500 | 5.68 | 5.76 | 5.66 | 5.75 | 00:00:00 | | 2007-04-04 | 47,626,800 | 5.76 | 5.77 | 5.73 | 5.76 | 00:00:00 | | 2007-04-05 | 44,116,500 | 5.75 | 5.78 | 5.74 | 5.76 | 00:00:00 | | 2007-04-06 | 0 | 5.76 | 5.76 | 5.76 | 5.76 | 00:00:00 | | 2007-04-09 | 0 | 5.76 | 5.76 | 5.76 | 5.76 | 00:00:00 | | 2007-04-10 | 81,477,600 | 5.76 | 5.91 | 5.76 | 5.89 | 00:00:00 | | 2007-04-11 | 111,272,200 | 5.89 | 5.99 | 5.88 | 5.94 | 00:00:00 | | 2007-04-12 | 76,955,500 | 5.94 | 5.94 | 5.81 | 5.85 | 00:00:00 | | 2007-04-13 | 91,253,700 | 5.88 | 5.89 | 5.78 | 5.89 | 00:00:00 | | 2007-04-16 | 164,166,300 | 5.89 | 6.03 | 5.87 | 5.97 | 00:00:00 | | 2007-04-17 | 131,481,400 | 5.97 | 6.01 | 5.92 | 5.97 | 00:00:00 | | 2007-04-18 | 93,678,500 | 6.01 | 6.01 | 5.88 | 5.95 | 00:00:00 | | 2007-04-19 | 78,761,500 | 5.88 | 5.90 | 5.84 | 5.87 | 00:00:00 | | 2007-04-20 | 82,879,200 | 5.91 | 5.99 | 5.91 | 5.97 | 00:00:00 | | 2007-04-23 | 76,101,900 | 5.99 | 6.03 | 5.97 | 6.03 | 00:00:00 | | 2007-04-24 | 71,488,100 | 6.03 | 6.07 | 5.97 | 6.05 | 00:00:00 | | 2007-04-25 | 95,445,900 | 6.07 | 6.17 | 6.05 | 6.17 | 00:00:00 | | 2007-04-26 | 156,755,700 | 6.21 | 6.21 | 6.16 | 6.16 | 00:00:00 | | 2007-04-27 | 107,938,700 | 6.17 | 6.19 | 6.11 | 6.16 | 00:00:00 | | 2007-04-30 | 49,464,300 | 6.15 | 6.18 | 6.14 | 6.18 | 00:00:00 | | 2007-05-01 | 0 | 6.18 | 6.18 | 6.18 | 6.18 | 00:00:00 | | 2007-05-02 | 147,718,700 | 6.18 | 6.22 | 6.18 | 6.19 | 00:00:00 | | 2007-05-03 | 189,085,400 | 6.22 | 6.22 | 6.13 | 6.17 | 00:00:00 | | 2007-05-04 | 137,704,100 | 6.18 | 6.22 | 6.16 | 6.21 | 00:00:00 | | 2007-05-07 | 72,038,900 | 6.21 | 6.27 | 6.20 | 6.26 | 00:00:00 | | 2007-05-08 | 158,921,100 | 6.25 | 6.26 | 6.18 | 6.21 | 00:00:00 | | 2007-05-09 | 107,505,000 | 6.24 | 6.28 | 6.18 | 6.22 | 00:00:00 | | 2007-05-10 | 127,530,400 | 6.23 | 6.26 | 6.16 | 6.17 | 00:00:00 | | 2007-05-11 | 196,387,600 | 6.14 | 6.15 | 6.06 | 6.11 | 00:00:00 | | 2007-05-14 | 200,487,000 | 6.13 | 6.14 | 6.08 | 6.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
