|
 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 | | 2007-10-29 | 81,416,100 | 5.39 | 5.44 | 5.38 | 5.40 | 00:00:00 | | 2007-10-30 | 78,312,700 | 5.39 | 5.46 | 5.39 | 5.44 | 00:00:00 | | 2007-10-31 | 75,259,200 | 5.45 | 5.49 | 5.43 | 5.46 | 00:00:00 | | 2007-11-01 | 65,044,000 | 5.49 | 5.49 | 5.33 | 5.36 | 00:00:00 | | 2007-11-02 | 93,313,400 | 5.31 | 5.36 | 5.25 | 5.30 | 00:00:00 | | 2007-11-05 | 92,843,700 | 5.26 | 5.30 | 5.22 | 5.28 | 00:00:00 | | 2007-11-06 | 105,736,100 | 5.30 | 5.36 | 5.28 | 5.30 | 00:00:00 | | 2007-11-07 | 80,809,200 | 5.32 | 5.34 | 5.23 | 5.29 | 00:00:00 | | 2007-11-08 | 93,917,400 | 5.20 | 5.24 | 5.16 | 5.17 | 00:00:00 | | 2007-11-09 | 82,895,400 | 5.18 | 5.23 | 5.09 | 5.14 | 00:00:00 | | 2007-11-12 | 97,598,300 | 5.12 | 5.24 | 5.07 | 5.22 | 00:00:00 | | 2007-11-13 | 67,302,300 | 5.20 | 5.31 | 5.16 | 5.29 | 00:00:00 | | 2007-11-14 | 138,493,100 | 5.37 | 5.39 | 5.14 | 5.20 | 00:00:00 | | 2007-11-15 | 97,192,900 | 5.18 | 5.20 | 5.07 | 5.14 | 00:00:00 | | 2007-11-16 | 63,770,000 | 5.13 | 5.18 | 5.09 | 5.18 | 00:00:00 | | 2007-11-19 | 63,592,900 | 5.18 | 5.19 | 5.09 | 5.11 | 00:00:00 | | 2007-11-20 | 68,650,200 | 5.16 | 5.20 | 5.13 | 5.18 | 00:00:00 | | 2007-11-21 | 69,643,500 | 5.10 | 5.14 | 5.05 | 5.11 | 00:00:00 | | 2007-11-22 | 44,147,600 | 5.11 | 5.17 | 5.09 | 5.11 | 00:00:00 | | 2007-11-23 | 66,388,900 | 5.12 | 5.24 | 5.11 | 5.22 | 00:00:00 | | 2007-11-26 | 54,810,800 | 5.27 | 5.28 | 5.12 | 5.22 | 00:00:00 | | 2007-11-27 | 48,451,200 | 5.18 | 5.24 | 5.16 | 5.21 | 00:00:00 | | 2007-11-28 | 81,939,600 | 5.24 | 5.37 | 5.18 | 5.34 | 00:00:00 | | 2007-11-29 | 55,443,700 | 5.39 | 5.41 | 5.30 | 5.39 | 00:00:00 | | 2007-11-30 | 63,416,000 | 5.39 | 5.49 | 5.38 | 5.45 | 00:00:00 | | 2007-12-03 | 43,621,600 | 5.42 | 5.47 | 5.39 | 5.41 | 00:00:00 | | 2007-12-04 | 61,508,200 | 5.42 | 5.42 | 5.34 | 5.38 | 00:00:00 | | 2007-12-05 | 48,072,500 | 5.39 | 5.47 | 5.38 | 5.45 | 00:00:00 | | 2007-12-06 | 73,015,200 | 5.47 | 5.52 | 5.43 | 5.47 | 00:00:00 | | 2007-12-07 | 42,760,400 | 5.49 | 5.51 | 5.47 | 5.49 | 00:00:00 | | 2007-12-10 | 51,891,900 | 5.47 | 5.53 | 5.45 | 5.49 | 00:00:00 | | 2007-12-11 | 46,776,000 | 5.49 | 5.49 | 5.43 | 5.47 | 00:00:00 | | 2007-12-12 | 95,437,900 | 5.43 | 5.50 | 5.36 | 5.44 | 00:00:00 | | 2007-12-13 | 74,116,800 | 5.39 | 5.45 | 5.36 | 5.41 | 00:00:00 | | 2007-12-14 | 53,840,800 | 5.44 | 5.45 | 5.40 | 5.43 | 00:00:00 | | 2007-12-17 | 57,450,200 | 5.37 | 5.41 | 5.35 | 5.39 | 00:00:00 | | 2007-12-18 | 46,953,200 | 5.38 | 5.46 | 5.38 | 5.40 | 00:00:00 | | 2007-12-19 | 75,102,900 | 5.38 | 5.42 | 5.36 | 5.37 | 00:00:00 | | 2007-12-20 | 67,514,000 | 5.38 | 5.38 | 5.26 | 5.26 | 00:00:00 | | 2007-12-21 | 94,939,600 | 5.32 | 5.41 | 5.30 | 5.34 | 00:00:00 | | 2007-12-24 | 0 | 5.34 | 5.34 | 5.34 | 5.34 | 00:00:00 | | 2007-12-25 | 0 | 5.34 | 5.34 | 5.34 | 5.34 | 00:00:00 | | 2007-12-26 | 0 | 5.34 | 5.34 | 5.34 | 5.34 | 00:00:00 | | 2007-12-27 | 21,893,800 | 5.37 | 5.40 | 5.36 | 5.38 | 00:00:00 | | 2007-12-28 | 19,844,400 | 5.37 | 5.42 | 5.36 | 5.41 | 00:00:00 | | 2007-12-31 | 0 | 5.41 | 5.41 | 5.41 | 5.41 | 00:00:00 | | 2008-01-01 | 0 | 5.41 | 5.41 | 5.41 | 5.41 | 00:00:00 | | 2008-01-02 | 46,241,000 | 5.41 | 5.41 | 5.28 | 5.30 | 00:00:00 | | 2008-01-03 | 34,949,300 | 5.30 | 5.32 | 5.24 | 5.32 | 00:00:00 | | 2008-01-04 | 43,577,100 | 5.32 | 5.35 | 5.23 | 5.28 | 00:00:00 | | 2008-01-07 | 47,066,300 | 5.28 | 5.30 | 5.22 | 5.26 | 00:00:00 | | 2008-01-08 | 87,530,400 | 5.28 | 5.28 | 5.18 | 5.18 | 00:00:00 | | 2008-01-09 | 96,190,100 | 5.17 | 5.22 | 5.11 | 5.12 | 00:00:00 | | 2008-01-10 | 78,817,600 | 5.14 | 5.23 | 5.14 | 5.20 | 00:00:00 | | 2008-01-11 | 80,244,700 | 5.20 | 5.32 | 5.20 | 5.28 | 00:00:00 | | 2008-01-14 | 75,163,500 | 5.28 | 5.38 | 5.26 | 5.30 | 00:00:00 | | 2008-01-15 | 103,410,200 | 5.30 | 5.30 | 5.10 | 5.11 | 00:00:00 | | 2008-01-16 | 114,543,400 | 5.10 | 5.16 | 5.05 | 5.08 | 00:00:00 | | 2008-01-17 | 78,869,400 | 5.11 | 5.14 | 4.99 | 5.03 | 00:00:00 | | 2008-01-18 | 99,727,400 | 5.01 | 5.12 | 4.91 | 4.95 | 00:00:00 | | 2008-01-21 | 129,631,800 | 4.89 | 4.89 | 4.68 | 4.70 | 00:00:00 | | 2008-01-22 | 131,909,400 | 4.51 | 4.89 | 4.45 | 4.79 | 00:00:00 | | 2008-01-23 | 136,574,900 | 4.84 | 4.84 | 4.43 | 4.60 | 00:00:00 | | 2008-01-24 | 108,482,000 | 4.74 | 4.81 | 4.68 | 4.72 | 00:00:00 | | 2008-01-25 | 59,495,900 | 4.77 | 4.79 | 4.66 | 4.67 | 00:00:00 | | 2008-01-28 | 54,889,400 | 4.57 | 4.75 | 4.57 | 4.74 | 00:00:00 | | 2008-01-29 | 56,592,200 | 4.75 | 4.84 | 4.73 | 4.76 | 00:00:00 | | 2008-01-30 | 46,369,500 | 4.76 | 4.77 | 4.71 | 4.74 | 00:00:00 | | 2008-01-31 | 61,128,500 | 4.74 | 4.76 | 4.63 | 4.75 | 00:00:00 | | 2008-02-01 | 59,518,200 | 4.78 | 4.85 | 4.72 | 4.76 | 00:00:00 | | 2008-02-04 | 39,552,700 | 4.79 | 4.82 | 4.75 | 4.79 | 00:00:00 | | 2008-02-05 | 82,640,900 | 4.79 | 4.79 | 4.55 | 4.57 | 00:00:00 | | 2008-02-06 | 76,104,100 | 4.54 | 4.65 | 4.54 | 4.59 | 00:00:00 | | 2008-02-07 | 75,112,200 | 4.58 | 4.58 | 4.48 | 4.53 | 00:00:00 | | 2008-02-08 | 57,860,600 | 4.56 | 4.59 | 4.43 | 4.45 | 00:00:00 | | 2008-02-11 | 66,236,300 | 4.39 | 4.46 | 4.37 | 4.41 | 00:00:00 | | 2008-02-12 | 84,373,100 | 4.45 | 4.55 | 4.38 | 4.54 | 00:00:00 | | 2008-02-13 | 69,351,600 | 4.52 | 4.61 | 4.49 | 4.57 | 00:00:00 | | 2008-02-14 | 47,530,700 | 4.61 | 4.63 | 4.54 | 4.56 | 00:00:00 | | 2008-02-15 | 75,329,600 | 4.57 | 4.57 | 4.44 | 4.46 | 00:00:00 | | 2008-02-18 | 31,739,000 | 4.49 | 4.57 | 4.46 | 4.55 | 00:00:00 | | 2008-02-19 | 45,310,500 | 4.52 | 4.59 | 4.46 | 4.53 | 00:00:00 | | 2008-02-20 | 42,834,700 | 4.47 | 4.53 | 4.45 | 4.53 | 00:00:00 | | 2008-02-21 | 61,303,800 | 4.55 | 4.63 | 4.51 | 4.54 | 00:00:00 | | 2008-02-22 | 76,774,900 | 4.52 | 4.55 | 4.36 | 4.39 | 00:00:00 | | 2008-02-25 | 56,102,000 | 4.44 | 4.51 | 4.41 | 4.48 | 00:00:00 | | 2008-02-26 | 66,658,100 | 4.48 | 4.62 | 4.48 | 4.60 | 00:00:00 | | 2008-02-27 | 44,031,400 | 4.61 | 4.65 | 4.56 | 4.63 | 00:00:00 | | 2008-02-28 | 54,044,400 | 4.59 | 4.61 | 4.48 | 4.51 | 00:00:00 | | 2008-02-29 | 57,804,300 | 4.45 | 4.49 | 4.41 | 4.45 | 00:00:00 | | 2008-03-03 | 62,526,400 | 4.42 | 4.45 | 4.35 | 4.41 | 00:00:00 | | 2008-03-04 | 53,560,600 | 4.41 | 4.45 | 4.30 | 4.32 | 00:00:00 | | 2008-03-05 | 37,942,900 | 4.35 | 4.41 | 4.33 | 4.39 | 00:00:00 | | 2008-03-06 | 43,761,300 | 4.36 | 4.36 | 4.27 | 4.29 | 00:00:00 | | 2008-03-07 | 59,559,200 | 4.27 | 4.34 | 4.22 | 4.25 | 00:00:00 | | 2008-03-10 | 40,385,100 | 4.25 | 4.30 | 4.18 | 4.22 | 00:00:00 | | 2008-03-11 | 74,841,000 | 4.24 | 4.43 | 4.21 | 4.39 | 00:00:00 | | 2008-03-12 | 65,238,500 | 4.47 | 4.51 | 4.41 | 4.47 | 00:00:00 | | 2008-03-13 | 97,460,800 | 4.38 | 4.41 | 4.32 | 4.41 | 00:00:00 | | 2008-03-14 | 100,049,000 | 4.40 | 4.53 | 4.32 | 4.42 | 00:00:00 | | 2008-03-17 | 90,807,900 | 4.25 | 4.40 | 4.22 | 4.29 | 00:00:00 | | 2008-03-18 | 71,797,200 | 4.37 | 4.45 | 4.33 | 4.43 | 00:00:00 | | 2008-03-19 | 129,633,200 | 4.47 | 4.47 | 4.18 | 4.25 | 00:00:00 | | 2008-03-20 | 201,286,400 | 4.20 | 4.40 | 3.96 | 4.35 | 00:00:00 | | 2008-03-21 | 0 | 4.35 | 4.35 | 4.35 | 4.35 | 00:00:00 | | 2008-03-24 | 0 | 4.35 | 4.35 | 4.35 | 4.35 | 00:00:00 | | 2008-03-25 | 89,478,900 | 4.55 | 4.55 | 4.47 | 4.50 | 00:00:00 | | 2008-03-26 | 58,775,400 | 4.49 | 4.49 | 4.40 | 4.43 | 00:00:00 | | 2008-03-27 | 62,183,200 | 4.40 | 4.53 | 4.40 | 4.49 | 00:00:00 | | 2008-03-28 | 36,500,700 | 4.49 | 4.50 | 4.43 | 4.50 | 00:00:00 | | 2008-03-31 | 41,389,200 | 4.45 | 4.49 | 4.43 | 4.47 | 00:00:00 | | 2008-04-01 | 83,678,400 | 4.43 | 4.68 | 4.43 | 4.64 | 00:00:00 | | 2008-04-02 | 104,471,300 | 4.66 | 4.84 | 4.64 | 4.78 | 00:00:00 | | 2008-04-03 | 52,752,000 | 4.78 | 4.78 | 4.67 | 4.75 | 00:00:00 | | 2008-04-04 | 39,101,200 | 4.74 | 4.80 | 4.70 | 4.74 | 00:00:00 | | 2008-04-07 | 47,158,800 | 4.79 | 4.83 | 4.74 | 4.81 | 00:00:00 | | 2008-04-08 | 31,992,700 | 4.76 | 4.82 | 4.75 | 4.81 | 00:00:00 | | 2008-04-09 | 35,237,000 | 4.77 | 4.80 | 4.74 | 4.76 | 00:00:00 | | 2008-04-10 | 40,374,100 | 4.74 | 4.75 | 4.64 | 4.70 | 00:00:00 | | 2008-04-11 | 41,131,500 | 4.73 | 4.76 | 4.63 | 4.70 | 00:00:00 | | 2008-04-14 | 33,354,200 | 4.64 | 4.68 | 4.62 | 4.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
