|
 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 | | 2007-05-14 | 200,487,000 | 6.13 | 6.14 | 6.08 | 6.11 | 00:00:00 | | 2007-05-15 | 411,449,800 | 6.09 | 6.14 | 5.99 | 6.07 | 00:00:00 | | 2007-05-16 | 435,466,800 | 6.05 | 6.14 | 6.04 | 6.07 | 00:00:00 | | 2007-05-17 | 355,289,500 | 6.11 | 6.11 | 6.03 | 6.05 | 00:00:00 | | 2007-05-18 | 108,189,700 | 6.05 | 6.10 | 6.03 | 6.09 | 00:00:00 | | 2007-05-21 | 112,017,700 | 5.79 | 5.84 | 5.72 | 5.74 | 00:00:00 | | 2007-05-22 | 117,711,100 | 5.75 | 5.82 | 5.72 | 5.74 | 00:00:00 | | 2007-05-23 | 137,812,100 | 5.74 | 5.82 | 5.74 | 5.78 | 00:00:00 | | 2007-05-24 | 275,389,800 | 5.76 | 5.78 | 5.67 | 5.68 | 00:00:00 | | 2007-05-25 | 278,029,500 | 5.66 | 5.68 | 5.60 | 5.66 | 00:00:00 | | 2007-05-28 | 87,080,600 | 5.68 | 5.70 | 5.65 | 5.67 | 00:00:00 | | 2007-05-29 | 99,427,200 | 5.68 | 5.71 | 5.65 | 5.66 | 00:00:00 | | 2007-05-30 | 124,805,500 | 5.62 | 5.70 | 5.59 | 5.70 | 00:00:00 | | 2007-05-31 | 132,112,600 | 5.76 | 5.76 | 5.64 | 5.67 | 00:00:00 | | 2007-06-01 | 0 | 5.67 | 5.67 | 5.67 | 5.67 | 00:00:00 | | 2007-06-04 | 115,104,100 | 5.62 | 5.68 | 5.54 | 5.59 | 00:00:00 | | 2007-06-05 | 98,751,500 | 5.60 | 5.68 | 5.59 | 5.64 | 00:00:00 | | 2007-06-06 | 71,257,500 | 5.65 | 5.67 | 5.58 | 5.59 | 00:00:00 | | 2007-06-07 | 86,980,400 | 5.62 | 5.62 | 5.51 | 5.53 | 00:00:00 | | 2007-06-08 | 153,958,100 | 5.49 | 5.55 | 5.43 | 5.52 | 00:00:00 | | 2007-06-11 | 72,413,800 | 5.57 | 5.57 | 5.47 | 5.51 | 00:00:00 | | 2007-06-12 | 85,500,500 | 5.49 | 5.53 | 5.43 | 5.46 | 00:00:00 | | 2007-06-13 | 73,658,100 | 5.47 | 5.53 | 5.42 | 5.51 | 00:00:00 | | 2007-06-14 | 63,019,300 | 5.57 | 5.61 | 5.55 | 5.59 | 00:00:00 | | 2007-06-15 | 139,305,700 | 5.61 | 5.73 | 5.60 | 5.72 | 00:00:00 | | 2007-06-18 | 58,916,900 | 5.71 | 5.72 | 5.67 | 5.70 | 00:00:00 | | 2007-06-19 | 59,774,400 | 5.72 | 5.74 | 5.66 | 5.71 | 00:00:00 | | 2007-06-20 | 70,691,600 | 5.73 | 5.75 | 5.65 | 5.67 | 00:00:00 | | 2007-06-21 | 72,331,900 | 5.62 | 5.66 | 5.55 | 5.61 | 00:00:00 | | 2007-06-22 | 44,996,800 | 5.61 | 5.63 | 5.57 | 5.59 | 00:00:00 | | 2007-06-25 | 61,485,800 | 5.53 | 5.58 | 5.53 | 5.56 | 00:00:00 | | 2007-06-26 | 72,316,200 | 5.53 | 5.60 | 5.51 | 5.53 | 00:00:00 | | 2007-06-27 | 75,349,100 | 5.51 | 5.53 | 5.43 | 5.47 | 00:00:00 | | 2007-06-28 | 56,327,600 | 5.51 | 5.53 | 5.46 | 5.48 | 00:00:00 | | 2007-06-29 | 66,048,800 | 5.48 | 5.55 | 5.43 | 5.53 | 00:00:00 | | 2007-07-02 | 48,301,900 | 5.51 | 5.55 | 5.47 | 5.53 | 00:00:00 | | 2007-07-03 | 36,570,800 | 5.54 | 5.59 | 5.54 | 5.56 | 00:00:00 | | 2007-07-04 | 26,896,700 | 5.58 | 5.59 | 5.54 | 5.55 | 00:00:00 | | 2007-07-05 | 55,043,200 | 5.56 | 5.56 | 5.46 | 5.49 | 00:00:00 | | 2007-07-06 | 56,435,700 | 5.51 | 5.51 | 5.45 | 5.45 | 00:00:00 | | 2007-07-09 | 34,993,100 | 5.48 | 5.49 | 5.44 | 5.45 | 00:00:00 | | 2007-07-10 | 74,626,100 | 5.45 | 5.46 | 5.34 | 5.36 | 00:00:00 | | 2007-07-11 | 68,258,000 | 5.33 | 5.36 | 5.28 | 5.35 | 00:00:00 | | 2007-07-12 | 64,748,800 | 5.36 | 5.39 | 5.33 | 5.36 | 00:00:00 | | 2007-07-13 | 55,587,600 | 5.41 | 5.49 | 5.39 | 5.46 | 00:00:00 | | 2007-07-16 | 48,062,400 | 5.46 | 5.49 | 5.45 | 5.49 | 00:00:00 | | 2007-07-17 | 55,712,300 | 5.48 | 5.49 | 5.43 | 5.45 | 00:00:00 | | 2007-07-18 | 62,306,000 | 5.42 | 5.49 | 5.37 | 5.41 | 00:00:00 | | 2007-07-19 | 59,676,900 | 5.43 | 5.49 | 5.41 | 5.49 | 00:00:00 | | 2007-07-20 | 80,859,200 | 5.47 | 5.52 | 5.38 | 5.39 | 00:00:00 | | 2007-07-23 | 57,897,600 | 5.39 | 5.43 | 5.34 | 5.41 | 00:00:00 | | 2007-07-24 | 66,879,700 | 5.41 | 5.47 | 5.32 | 5.33 | 00:00:00 | | 2007-07-25 | 90,757,500 | 5.30 | 5.47 | 5.29 | 5.36 | 00:00:00 | | 2007-07-26 | 151,900,800 | 5.43 | 5.51 | 5.34 | 5.35 | 00:00:00 | | 2007-07-27 | 111,091,500 | 5.32 | 5.51 | 5.32 | 5.47 | 00:00:00 | | 2007-07-30 | 92,789,300 | 5.47 | 5.49 | 5.40 | 5.45 | 00:00:00 | | 2007-07-31 | 147,085,000 | 5.49 | 5.65 | 5.49 | 5.59 | 00:00:00 | | 2007-08-01 | 107,561,100 | 5.47 | 5.55 | 5.41 | 5.47 | 00:00:00 | | 2007-08-02 | 60,419,600 | 5.52 | 5.56 | 5.49 | 5.53 | 00:00:00 | | 2007-08-03 | 47,293,300 | 5.54 | 5.59 | 5.49 | 5.51 | 00:00:00 | | 2007-08-06 | 58,329,800 | 5.44 | 5.48 | 5.42 | 5.47 | 00:00:00 | | 2007-08-07 | 76,047,200 | 5.53 | 5.62 | 5.51 | 5.62 | 00:00:00 | | 2007-08-08 | 89,602,600 | 5.64 | 5.74 | 5.62 | 5.73 | 00:00:00 | | 2007-08-09 | 127,929,200 | 5.70 | 5.78 | 5.61 | 5.65 | 00:00:00 | | 2007-08-10 | 126,445,900 | 5.57 | 5.64 | 5.39 | 5.53 | 00:00:00 | | 2007-08-13 | 53,666,000 | 5.58 | 5.66 | 5.57 | 5.64 | 00:00:00 | | 2007-08-14 | 56,939,200 | 5.58 | 5.68 | 5.56 | 5.59 | 00:00:00 | | 2007-08-15 | 0 | 5.64 | 5.64 | 5.64 | 5.64 | 00:00:00 | | 2007-08-16 | 122,364,400 | 5.45 | 5.50 | 5.40 | 5.43 | 00:00:00 | | 2007-08-17 | 154,619,900 | 5.38 | 5.78 | 5.36 | 5.61 | 00:00:00 | | 2007-08-20 | 98,224,800 | 5.65 | 5.70 | 5.59 | 5.61 | 00:00:00 | | 2007-08-21 | 75,575,300 | 5.64 | 5.66 | 5.59 | 5.63 | 00:00:00 | | 2007-08-22 | 98,665,900 | 5.64 | 5.68 | 5.59 | 5.62 | 00:00:00 | | 2007-08-23 | 76,689,900 | 5.66 | 5.66 | 5.63 | 5.64 | 00:00:00 | | 2007-08-24 | 49,850,300 | 5.61 | 5.64 | 5.59 | 5.62 | 00:00:00 | | 2007-08-27 | 33,665,300 | 5.64 | 5.64 | 5.60 | 5.61 | 00:00:00 | | 2007-08-28 | 60,738,400 | 5.61 | 5.64 | 5.49 | 5.51 | 00:00:00 | | 2007-08-29 | 85,559,000 | 5.49 | 5.57 | 5.47 | 5.51 | 00:00:00 | | 2007-08-30 | 97,135,500 | 5.54 | 5.56 | 5.43 | 5.50 | 00:00:00 | | 2007-08-31 | 58,114,900 | 5.54 | 5.55 | 5.49 | 5.53 | 00:00:00 | | 2007-09-03 | 30,997,900 | 5.56 | 5.56 | 5.51 | 5.55 | 00:00:00 | | 2007-09-04 | 62,957,700 | 5.53 | 5.57 | 5.49 | 5.55 | 00:00:00 | | 2007-09-05 | 90,132,800 | 5.51 | 5.53 | 5.36 | 5.39 | 00:00:00 | | 2007-09-06 | 71,239,000 | 5.41 | 5.43 | 5.29 | 5.38 | 00:00:00 | | 2007-09-07 | 78,760,900 | 5.35 | 5.38 | 5.20 | 5.21 | 00:00:00 | | 2007-09-10 | 67,142,800 | 5.22 | 5.26 | 5.14 | 5.19 | 00:00:00 | | 2007-09-11 | 88,125,800 | 5.22 | 5.34 | 5.18 | 5.28 | 00:00:00 | | 2007-09-12 | 77,218,800 | 5.28 | 5.30 | 5.19 | 5.28 | 00:00:00 | | 2007-09-13 | 72,015,300 | 5.28 | 5.32 | 5.20 | 5.30 | 00:00:00 | | 2007-09-14 | 55,958,100 | 5.27 | 5.30 | 5.22 | 5.28 | 00:00:00 | | 2007-09-17 | 74,130,000 | 5.26 | 5.36 | 5.20 | 5.32 | 00:00:00 | | 2007-09-18 | 84,414,800 | 5.28 | 5.44 | 5.26 | 5.41 | 00:00:00 | | 2007-09-19 | 112,910,700 | 5.57 | 5.60 | 5.49 | 5.51 | 00:00:00 | | 2007-09-20 | 59,984,700 | 5.47 | 5.52 | 5.45 | 5.51 | 00:00:00 | | 2007-09-21 | 109,347,600 | 5.47 | 5.52 | 5.41 | 5.43 | 00:00:00 | | 2007-09-24 | 48,648,500 | 5.35 | 5.45 | 5.35 | 5.43 | 00:00:00 | | 2007-09-25 | 64,065,800 | 5.40 | 5.42 | 5.36 | 5.39 | 00:00:00 | | 2007-09-26 | 59,038,400 | 5.41 | 5.43 | 5.38 | 5.40 | 00:00:00 | | 2007-09-27 | 77,744,500 | 5.43 | 5.43 | 5.34 | 5.39 | 00:00:00 | | 2007-09-28 | 61,562,800 | 5.39 | 5.44 | 5.38 | 5.41 | 00:00:00 | | 2007-10-01 | 75,854,400 | 5.39 | 5.56 | 5.34 | 5.53 | 00:00:00 | | 2007-10-02 | 108,498,900 | 5.53 | 5.60 | 5.47 | 5.50 | 00:00:00 | | 2007-10-03 | 82,833,800 | 5.51 | 5.58 | 5.50 | 5.55 | 00:00:00 | | 2007-10-04 | 100,219,700 | 5.53 | 5.66 | 5.53 | 5.63 | 00:00:00 | | 2007-10-05 | 59,766,300 | 5.65 | 5.67 | 5.59 | 5.64 | 00:00:00 | | 2007-10-08 | 71,801,100 | 5.64 | 5.66 | 5.55 | 5.59 | 00:00:00 | | 2007-10-09 | 101,461,400 | 5.57 | 5.61 | 5.55 | 5.59 | 00:00:00 | | 2007-10-10 | 86,734,800 | 5.59 | 5.59 | 5.51 | 5.54 | 00:00:00 | | 2007-10-11 | 68,393,500 | 5.55 | 5.56 | 5.50 | 5.51 | 00:00:00 | | 2007-10-12 | 95,939,000 | 5.46 | 5.50 | 5.42 | 5.50 | 00:00:00 | | 2007-10-15 | 79,256,800 | 5.48 | 5.49 | 5.38 | 5.39 | 00:00:00 | | 2007-10-16 | 64,375,500 | 5.36 | 5.40 | 5.30 | 5.40 | 00:00:00 | | 2007-10-17 | 92,539,000 | 5.40 | 5.45 | 5.34 | 5.37 | 00:00:00 | | 2007-10-18 | 70,876,600 | 5.36 | 5.39 | 5.31 | 5.34 | 00:00:00 | | 2007-10-19 | 129,305,100 | 5.31 | 5.41 | 5.26 | 5.39 | 00:00:00 | | 2007-10-22 | 139,495,400 | 5.34 | 5.36 | 5.25 | 5.32 | 00:00:00 | | 2007-10-23 | 109,329,000 | 5.35 | 5.40 | 5.34 | 5.36 | 00:00:00 | | 2007-10-24 | 83,891,000 | 5.32 | 5.36 | 5.28 | 5.30 | 00:00:00 | | 2007-10-25 | 86,563,300 | 5.32 | 5.34 | 5.25 | 5.29 | 00:00:00 | | 2007-10-26 | 122,323,700 | 5.30 | 5.38 | 5.19 | 5.34 | 00:00:00 | | 2007-10-29 | 81,416,100 | 5.39 | 5.44 | 5.38 | 5.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
