|
 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 | | 2008-04-14 | 33,354,200 | 4.64 | 4.68 | 4.62 | 4.64 | 00:00:00 | | 2008-04-15 | 46,604,700 | 4.68 | 4.69 | 4.57 | 4.66 | 00:00:00 | | 2008-04-16 | 46,207,400 | 4.70 | 4.75 | 4.63 | 4.74 | 00:00:00 | | 2008-04-17 | 37,168,500 | 4.74 | 4.77 | 4.70 | 4.74 | 00:00:00 | | 2008-04-18 | 64,579,800 | 4.79 | 4.87 | 4.76 | 4.84 | 00:00:00 | | 2008-04-21 | 57,890,700 | 4.84 | 4.88 | 4.78 | 4.82 | 00:00:00 | | 2008-04-22 | 57,975,500 | 4.79 | 4.84 | 4.78 | 4.80 | 00:00:00 | | 2008-04-23 | 40,242,600 | 4.79 | 4.82 | 4.70 | 4.80 | 00:00:00 | | 2008-04-24 | 35,553,200 | 4.78 | 4.83 | 4.72 | 4.81 | 00:00:00 | | 2008-04-25 | 38,973,600 | 4.78 | 4.90 | 4.78 | 4.82 | 00:00:00 | | 2008-04-28 | 54,849,500 | 4.83 | 4.86 | 4.74 | 4.80 | 00:00:00 | | 2008-04-29 | 36,815,600 | 4.75 | 4.81 | 4.74 | 4.76 | 00:00:00 | | 2008-04-30 | 108,901,300 | 4.76 | 4.82 | 4.76 | 4.80 | 00:00:00 | | 2008-05-01 | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | | 2008-05-02 | 115,937,400 | 4.85 | 4.89 | 4.84 | 4.86 | 00:00:00 | | 2008-05-05 | 58,821,100 | 4.86 | 4.86 | 4.80 | 4.81 | 00:00:00 | | 2008-05-06 | 122,469,000 | 4.80 | 4.83 | 4.77 | 4.79 | 00:00:00 | | 2008-05-07 | 83,575,200 | 4.80 | 4.82 | 4.76 | 4.78 | 00:00:00 | | 2008-05-08 | 230,839,700 | 4.69 | 4.75 | 4.61 | 4.65 | 00:00:00 | | 2008-05-09 | 282,884,700 | 4.61 | 4.62 | 4.49 | 4.57 | 00:00:00 | | 2008-05-12 | 345,227,700 | 4.56 | 4.59 | 4.49 | 4.51 | 00:00:00 | | 2008-05-13 | 317,183,500 | 4.54 | 4.54 | 4.39 | 4.52 | 00:00:00 | | 2008-05-14 | 415,233,000 | 4.56 | 4.65 | 4.55 | 4.64 | 00:00:00 | | 2008-05-15 | 212,388,200 | 4.65 | 4.68 | 4.61 | 4.66 | 00:00:00 | | 2008-05-16 | 176,569,800 | 4.67 | 4.75 | 4.62 | 4.63 | 00:00:00 | | 2008-05-19 | 72,318,300 | 4.32 | 4.32 | 4.23 | 4.27 | 00:00:00 | | 2008-05-20 | 158,580,400 | 4.22 | 4.24 | 4.18 | 4.23 | 00:00:00 | | 2008-05-21 | 233,107,600 | 4.21 | 4.21 | 4.14 | 4.17 | 00:00:00 | | 2008-05-22 | 180,047,200 | 4.14 | 4.22 | 4.09 | 4.18 | 00:00:00 | | 2008-05-23 | 206,980,600 | 4.18 | 4.21 | 4.14 | 4.16 | 00:00:00 | | 2008-05-26 | 67,521,700 | 4.14 | 4.17 | 4.10 | 4.15 | 00:00:00 | | 2008-05-27 | 237,888,800 | 4.26 | 4.26 | 4.16 | 4.18 | 00:00:00 | | 2008-05-28 | 65,073,000 | 4.18 | 4.22 | 4.15 | 4.16 | 00:00:00 | | 2008-05-29 | 51,911,800 | 4.18 | 4.18 | 4.10 | 4.13 | 00:00:00 | | 2008-05-30 | 74,022,500 | 4.15 | 4.24 | 4.14 | 4.22 | 00:00:00 | | 2008-06-02 | 56,700,500 | 4.20 | 4.20 | 4.11 | 4.13 | 00:00:00 | | 2008-06-03 | 100,523,400 | 4.11 | 4.16 | 4.09 | 4.13 | 00:00:00 | | 2008-06-04 | 58,240,100 | 4.10 | 4.14 | 4.07 | 4.13 | 00:00:00 | | 2008-06-05 | 47,732,800 | 4.12 | 4.12 | 4.04 | 4.05 | 00:00:00 | | 2008-06-06 | 87,187,600 | 4.07 | 4.08 | 3.89 | 3.92 | 00:00:00 | | 2008-06-09 | 56,781,600 | 3.91 | 3.96 | 3.86 | 3.90 | 00:00:00 | | 2008-06-10 | 62,108,300 | 3.88 | 3.92 | 3.81 | 3.90 | 00:00:00 | | 2008-06-11 | 72,599,000 | 3.92 | 3.96 | 3.78 | 3.79 | 00:00:00 | | 2008-06-12 | 68,175,700 | 3.79 | 3.86 | 3.74 | 3.82 | 00:00:00 | | 2008-06-13 | 56,586,500 | 3.79 | 3.85 | 3.73 | 3.84 | 00:00:00 | | 2008-06-16 | 72,094,200 | 3.85 | 3.87 | 3.70 | 3.75 | 00:00:00 | | 2008-06-17 | 58,954,300 | 3.80 | 3.82 | 3.74 | 3.77 | 00:00:00 | | 2008-06-18 | 64,419,900 | 3.73 | 3.78 | 3.72 | 3.73 | 00:00:00 | | 2008-06-19 | 62,133,900 | 3.70 | 3.73 | 3.68 | 3.69 | 00:00:00 | | 2008-06-20 | 124,491,700 | 3.68 | 3.70 | 3.57 | 3.63 | 00:00:00 | | 2008-06-23 | 46,058,100 | 3.62 | 3.66 | 3.58 | 3.60 | 00:00:00 | | 2008-06-24 | 54,057,200 | 3.60 | 3.61 | 3.53 | 3.59 | 00:00:00 | | 2008-06-25 | 61,067,400 | 3.62 | 3.72 | 3.61 | 3.70 | 00:00:00 | | 2008-06-26 | 60,927,300 | 3.66 | 3.70 | 3.62 | 3.65 | 00:00:00 | | 2008-06-27 | 58,382,200 | 3.64 | 3.65 | 3.58 | 3.62 | 00:00:00 | | 2008-06-30 | 56,530,000 | 3.61 | 3.64 | 3.57 | 3.63 | 00:00:00 | | 2008-07-01 | 57,708,900 | 3.59 | 3.64 | 3.55 | 3.63 | 00:00:00 | | 2008-07-02 | 77,116,500 | 3.67 | 3.75 | 3.60 | 3.69 | 00:00:00 | | 2008-07-03 | 71,576,300 | 3.64 | 3.77 | 3.64 | 3.76 | 00:00:00 | | 2008-07-04 | 47,629,000 | 3.77 | 3.77 | 3.63 | 3.66 | 00:00:00 | | 2008-07-07 | 35,866,300 | 3.68 | 3.70 | 3.63 | 3.67 | 00:00:00 | | 2008-07-08 | 55,964,700 | 3.60 | 3.63 | 3.57 | 3.62 | 00:00:00 | | 2008-07-09 | 47,027,000 | 3.65 | 3.70 | 3.63 | 3.67 | 00:00:00 | | 2008-07-10 | 74,889,300 | 3.62 | 3.76 | 3.62 | 3.69 | 00:00:00 | | 2008-07-11 | 101,321,400 | 3.69 | 3.71 | 3.50 | 3.51 | 00:00:00 | | 2008-07-14 | 66,911,200 | 3.54 | 3.57 | 3.48 | 3.50 | 00:00:00 | | 2008-07-15 | 120,614,500 | 3.48 | 3.48 | 3.31 | 3.38 | 00:00:00 | | 2008-07-16 | 67,441,100 | 3.39 | 3.44 | 3.29 | 3.43 | 00:00:00 | | 2008-07-17 | 115,531,000 | 3.46 | 3.54 | 3.42 | 3.46 | 00:00:00 | | 2008-07-18 | 108,617,600 | 3.44 | 3.53 | 3.42 | 3.47 | 00:00:00 | | 2008-07-21 | 80,997,100 | 3.50 | 3.50 | 3.41 | 3.47 | 00:00:00 | | 2008-07-22 | 78,944,900 | 3.44 | 3.46 | 3.37 | 3.41 | 00:00:00 | | 2008-07-23 | 165,603,300 | 3.48 | 3.63 | 3.47 | 3.60 | 00:00:00 | | 2008-07-24 | 132,573,700 | 3.65 | 3.75 | 3.63 | 3.72 | 00:00:00 | | 2008-07-25 | 88,762,900 | 3.66 | 3.72 | 3.64 | 3.69 | 00:00:00 | | 2008-07-28 | 47,508,200 | 3.69 | 3.69 | 3.62 | 3.67 | 00:00:00 | | 2008-07-29 | 65,173,000 | 3.57 | 3.62 | 3.53 | 3.60 | 00:00:00 | | 2008-07-30 | 56,846,700 | 3.65 | 3.66 | 3.59 | 3.62 | 00:00:00 | | 2008-07-31 | 50,263,000 | 3.62 | 3.69 | 3.60 | 3.62 | 00:00:00 | | 2008-08-01 | 46,646,800 | 3.60 | 3.68 | 3.58 | 3.64 | 00:00:00 | | 2008-08-04 | 39,386,800 | 3.63 | 3.66 | 3.60 | 3.61 | 00:00:00 | | 2008-08-05 | 93,602,700 | 3.64 | 3.86 | 3.63 | 3.83 | 00:00:00 | | 2008-08-06 | 69,088,100 | 3.88 | 3.91 | 3.79 | 3.85 | 00:00:00 | | 2008-08-07 | 54,994,800 | 3.83 | 3.90 | 3.83 | 3.85 | 00:00:00 | | 2008-08-08 | 57,896,000 | 3.83 | 3.87 | 3.78 | 3.84 | 00:00:00 | | 2008-08-11 | 56,473,100 | 3.87 | 3.97 | 3.85 | 3.94 | 00:00:00 | | 2008-08-12 | 61,989,300 | 3.93 | 3.97 | 3.88 | 3.90 | 00:00:00 | | 2008-08-13 | 67,948,600 | 3.88 | 3.88 | 3.75 | 3.76 | 00:00:00 | | 2008-08-14 | 32,228,800 | 3.79 | 3.79 | 3.70 | 3.76 | 00:00:00 | | 2008-08-18 | 36,060,100 | 3.73 | 3.78 | 3.68 | 3.74 | 00:00:00 | | 2008-08-19 | 55,592,400 | 3.68 | 3.69 | 3.61 | 3.62 | 00:00:00 | | 2008-08-20 | 55,848,100 | 3.62 | 3.64 | 3.51 | 3.55 | 00:00:00 | | 2008-08-21 | 75,772,700 | 3.53 | 3.54 | 3.40 | 3.42 | 00:00:00 | | 2008-08-22 | 56,741,300 | 3.44 | 3.48 | 3.37 | 3.47 | 00:00:00 | | 2008-08-25 | 39,738,600 | 3.45 | 3.46 | 3.39 | 3.41 | 00:00:00 | | 2008-08-26 | 53,423,800 | 3.39 | 3.46 | 3.35 | 3.44 | 00:00:00 | | 2008-08-27 | 48,972,700 | 3.44 | 3.46 | 3.41 | 3.42 | 00:00:00 | | 2008-08-28 | 123,568,300 | 3.43 | 3.68 | 3.42 | 3.64 | 00:00:00 | | 2008-08-29 | 104,774,800 | 3.69 | 3.74 | 3.66 | 3.67 | 00:00:00 | | 2008-09-01 | 53,982,900 | 3.65 | 3.75 | 3.63 | 3.72 | 00:00:00 | | 2008-09-02 | 160,084,800 | 3.74 | 3.97 | 3.71 | 3.88 | 00:00:00 | | 2008-09-03 | 85,124,400 | 3.87 | 3.94 | 3.84 | 3.91 | 00:00:00 | | 2008-09-04 | 80,901,500 | 3.93 | 3.95 | 3.76 | 3.77 | 00:00:00 | | 2008-09-05 | 90,235,000 | 3.73 | 3.80 | 3.70 | 3.73 | 00:00:00 | | 2008-09-08 | 108,905,700 | 3.90 | 3.98 | 3.87 | 3.88 | 00:00:00 | | 2008-09-09 | 107,391,800 | 3.87 | 4.03 | 3.85 | 3.96 | 00:00:00 | | 2008-09-10 | 84,517,600 | 3.94 | 3.98 | 3.87 | 3.88 | 00:00:00 | | 2008-09-11 | 76,799,600 | 3.87 | 3.87 | 3.75 | 3.82 | 00:00:00 | | 2008-09-12 | 74,128,100 | 3.88 | 3.92 | 3.82 | 3.91 | 00:00:00 | | 2008-09-15 | 127,914,700 | 3.80 | 3.82 | 3.68 | 3.79 | 00:00:00 | | 2008-09-16 | 154,204,400 | 3.71 | 3.74 | 3.53 | 3.61 | 00:00:00 | | 2008-09-17 | 171,169,700 | 3.69 | 3.71 | 3.46 | 3.48 | 00:00:00 | | 2008-09-18 | 139,406,100 | 3.41 | 3.66 | 3.41 | 3.55 | 00:00:00 | | 2008-09-19 | 240,486,700 | 3.75 | 4.03 | 3.75 | 3.94 | 00:00:00 | | 2008-09-22 | 115,500,200 | 3.97 | 4.09 | 3.84 | 3.85 | 00:00:00 | | 2008-09-23 | 78,806,000 | 3.86 | 3.89 | 3.73 | 3.81 | 00:00:00 | | 2008-09-24 | 45,405,400 | 3.82 | 3.88 | 3.80 | 3.86 | 00:00:00 | | 2008-09-25 | 73,369,200 | 3.83 | 4.04 | 3.82 | 3.99 | 00:00:00 | | 2008-09-26 | 95,572,700 | 3.98 | 4.09 | 3.91 | 4.00 | 00:00:00 | | 2008-09-29 | 83,608,200 | 3.97 | 3.97 | 3.81 | 3.82 | 00:00:00 | | 2008-09-30 | 89,033,800 | 3.69 | 3.88 | 3.68 | 3.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
