|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 0 | 4.36 | 4.36 | 4.36 | 4.36 | 00:00:00 | | 2000-06-20 | 11,956,000 | 4.36 | 4.40 | 4.28 | 4.31 | 00:00:00 | | 2000-06-21 | 10,568,500 | 4.28 | 4.37 | 4.28 | 4.31 | 00:00:00 | | 2000-06-22 | 11,168,500 | 4.35 | 4.38 | 4.28 | 4.33 | 00:00:00 | | 2000-06-23 | 12,710,500 | 4.30 | 4.40 | 4.30 | 4.39 | 00:00:00 | | 2000-06-26 | 12,958,500 | 4.34 | 4.47 | 4.34 | 4.34 | 00:00:00 | | 2000-06-27 | 16,049,500 | 4.39 | 4.50 | 4.39 | 4.50 | 00:00:00 | | 2000-06-28 | 11,768,000 | 4.49 | 4.55 | 4.46 | 4.52 | 00:00:00 | | 2000-06-29 | 38,531,000 | 4.51 | 4.75 | 4.49 | 4.62 | 00:00:00 | | 2000-06-30 | 36,081,500 | 4.63 | 4.79 | 4.58 | 4.69 | 00:00:00 | | 2000-07-03 | 15,834,000 | 4.68 | 4.73 | 4.61 | 4.71 | 00:00:00 | | 2000-07-04 | 10,903,500 | 4.66 | 4.73 | 4.57 | 4.68 | 00:00:00 | | 2000-07-05 | 5,153,000 | 4.70 | 4.70 | 4.56 | 4.56 | 00:00:00 | | 2000-07-06 | 27,188,500 | 4.55 | 4.75 | 4.55 | 4.75 | 00:00:00 | | 2000-07-07 | 0 | 4.75 | 4.75 | 4.75 | 4.75 | 00:00:00 | | 2000-07-10 | 9,946,500 | 4.77 | 4.80 | 4.62 | 4.66 | 00:00:00 | | 2000-07-11 | 8,469,500 | 4.63 | 4.70 | 4.61 | 4.69 | 00:00:00 | | 2000-07-12 | 16,654,500 | 4.65 | 4.78 | 4.64 | 4.76 | 00:00:00 | | 2000-07-13 | 17,571,000 | 4.75 | 4.80 | 4.71 | 4.78 | 00:00:00 | | 2000-07-14 | 16,600,500 | 4.78 | 4.78 | 4.67 | 4.75 | 00:00:00 | | 2000-07-17 | 7,955,500 | 4.69 | 4.76 | 4.69 | 4.75 | 00:00:00 | | 2000-07-18 | 10,081,000 | 4.70 | 4.73 | 4.58 | 4.61 | 00:00:00 | | 2000-07-19 | 10,339,000 | 4.60 | 4.66 | 4.57 | 4.65 | 00:00:00 | | 2000-07-20 | 8,060,500 | 4.60 | 4.74 | 4.60 | 4.74 | 00:00:00 | | 2000-07-21 | 11,112,500 | 4.75 | 4.75 | 4.69 | 4.75 | 00:00:00 | | 2000-07-24 | 0 | 4.75 | 4.75 | 4.75 | 4.75 | 00:00:00 | | 2000-07-25 | 12,064,000 | 4.71 | 4.76 | 4.71 | 4.75 | 00:00:00 | | 2000-07-26 | 13,517,000 | 4.73 | 4.83 | 4.72 | 4.78 | 00:00:00 | | 2000-07-27 | 0 | 4.78 | 4.78 | 4.78 | 4.78 | 00:00:00 | | 2000-07-28 | 7,439,000 | 4.63 | 4.67 | 4.59 | 4.62 | 00:00:00 | | 2000-07-31 | 14,411,500 | 4.58 | 4.82 | 4.52 | 4.76 | 00:00:00 | | 2000-08-01 | 6,646,000 | 4.75 | 4.75 | 4.66 | 4.72 | 00:00:00 | | 2000-08-02 | 5,620,000 | 4.74 | 4.76 | 4.69 | 4.76 | 00:00:00 | | 2000-08-03 | 25,349,500 | 4.71 | 4.85 | 4.71 | 4.79 | 00:00:00 | | 2000-08-04 | 13,478,500 | 4.75 | 4.82 | 4.73 | 4.77 | 00:00:00 | | 2000-08-07 | 21,868,500 | 4.73 | 4.99 | 4.72 | 4.93 | 00:00:00 | | 2000-08-08 | 14,102,500 | 4.90 | 4.97 | 4.88 | 4.94 | 00:00:00 | | 2000-08-09 | 12,871,500 | 4.94 | 4.98 | 4.80 | 4.90 | 00:00:00 | | 2000-08-10 | 13,929,500 | 4.81 | 4.91 | 4.81 | 4.87 | 00:00:00 | | 2000-08-11 | 15,843,500 | 4.84 | 5.00 | 4.82 | 4.95 | 00:00:00 | | 2000-08-14 | 6,428,000 | 4.96 | 5.03 | 4.95 | 5.00 | 00:00:00 | | 2000-08-15 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2000-08-16 | 18,768,500 | 5.05 | 5.18 | 5.00 | 5.16 | 00:00:00 | | 2000-08-17 | 9,231,000 | 5.14 | 5.16 | 5.04 | 5.11 | 00:00:00 | | 2000-08-18 | 10,044,000 | 5.11 | 5.12 | 4.94 | 5.00 | 00:00:00 | | 2000-08-21 | 4,709,500 | 4.97 | 5.00 | 4.92 | 5.00 | 00:00:00 | | 2000-08-22 | 7,153,500 | 5.00 | 5.06 | 4.95 | 5.04 | 00:00:00 | | 2000-08-23 | 10,087,500 | 4.99 | 5.09 | 4.94 | 5.06 | 00:00:00 | | 2000-08-24 | 3,945,500 | 5.05 | 5.07 | 4.96 | 5.00 | 00:00:00 | | 2000-08-25 | 7,763,000 | 4.97 | 5.00 | 4.92 | 4.92 | 00:00:00 | | 2000-08-28 | 6,900,000 | 4.93 | 4.94 | 4.83 | 4.86 | 00:00:00 | | 2000-08-29 | 15,091,000 | 4.82 | 4.83 | 4.72 | 4.75 | 00:00:00 | | 2000-08-30 | 13,021,500 | 4.75 | 4.88 | 4.75 | 4.75 | 00:00:00 | | 2000-08-31 | 7,082,500 | 4.81 | 4.82 | 4.74 | 4.82 | 00:00:00 | | 2000-09-01 | 27,011,500 | 4.84 | 4.84 | 4.62 | 4.64 | 00:00:00 | | 2000-09-04 | 25,661,000 | 4.65 | 4.74 | 4.50 | 4.53 | 00:00:00 | | 2000-09-05 | 15,182,000 | 4.52 | 4.59 | 4.52 | 4.56 | 00:00:00 | | 2000-09-06 | 15,988,000 | 4.54 | 4.63 | 4.49 | 4.54 | 00:00:00 | | 2000-09-07 | 13,198,000 | 4.56 | 4.68 | 4.53 | 4.64 | 00:00:00 | | 2000-09-08 | 9,098,000 | 4.63 | 4.68 | 4.58 | 4.59 | 00:00:00 | | 2000-09-11 | 7,844,500 | 4.60 | 4.66 | 4.59 | 4.61 | 00:00:00 | | 2000-09-12 | 5,492,000 | 4.62 | 4.66 | 4.58 | 4.60 | 00:00:00 | | 2000-09-13 | 16,371,000 | 4.58 | 4.62 | 4.43 | 4.45 | 00:00:00 | | 2000-09-14 | 33,422,000 | 4.46 | 4.47 | 4.27 | 4.29 | 00:00:00 | | 2000-09-15 | 35,478,500 | 4.25 | 4.34 | 4.24 | 4.30 | 00:00:00 | | 2000-09-18 | 16,560,500 | 4.32 | 4.35 | 4.24 | 4.29 | 00:00:00 | | 2000-09-19 | 10,375,500 | 4.29 | 4.30 | 4.21 | 4.23 | 00:00:00 | | 2000-09-20 | 14,476,500 | 4.26 | 4.27 | 4.14 | 4.15 | 00:00:00 | | 2000-09-21 | 11,285,000 | 4.17 | 4.25 | 4.10 | 4.16 | 00:00:00 | | 2000-09-22 | 15,829,000 | 4.12 | 4.31 | 4.11 | 4.29 | 00:00:00 | | 2000-09-25 | 8,897,000 | 4.33 | 4.33 | 4.12 | 4.22 | 00:00:00 | | 2000-09-26 | 12,910,000 | 4.21 | 4.21 | 4.11 | 4.17 | 00:00:00 | | 2000-09-27 | 12,534,000 | 4.10 | 4.25 | 4.10 | 4.25 | 00:00:00 | | 2000-09-28 | 15,606,500 | 4.25 | 4.39 | 4.22 | 4.35 | 00:00:00 | | 2000-09-29 | 11,442,000 | 4.38 | 4.44 | 4.34 | 4.37 | 00:00:00 | | 2000-10-02 | 12,646,000 | 4.38 | 4.50 | 4.37 | 4.49 | 00:00:00 | | 2000-10-03 | 7,246,000 | 4.47 | 4.50 | 4.44 | 4.44 | 00:00:00 | | 2000-10-04 | 8,062,000 | 4.45 | 4.47 | 4.35 | 4.42 | 00:00:00 | | 2000-10-05 | 25,554,500 | 4.44 | 4.63 | 4.42 | 4.60 | 00:00:00 | | 2000-10-06 | 49,046,500 | 4.63 | 4.68 | 4.35 | 4.39 | 00:00:00 | | 2000-10-09 | 22,012,000 | 4.40 | 4.42 | 4.28 | 4.38 | 00:00:00 | | 2000-10-10 | 48,335,000 | 4.58 | 4.69 | 4.56 | 4.65 | 00:00:00 | | 2000-10-11 | 52,466,500 | 4.60 | 4.68 | 4.58 | 4.62 | 00:00:00 | | 2000-10-12 | 19,669,000 | 4.62 | 4.66 | 4.55 | 4.56 | 00:00:00 | | 2000-10-13 | 21,554,000 | 4.50 | 4.64 | 4.50 | 4.59 | 00:00:00 | | 2000-10-16 | 15,546,500 | 4.57 | 4.62 | 4.52 | 4.57 | 00:00:00 | | 2000-10-17 | 11,353,500 | 4.58 | 4.59 | 4.52 | 4.59 | 00:00:00 | | 2000-10-18 | 11,328,000 | 4.53 | 4.55 | 4.48 | 4.51 | 00:00:00 | | 2000-10-19 | 18,632,500 | 4.51 | 4.65 | 4.48 | 4.62 | 00:00:00 | | 2000-10-20 | 22,104,000 | 4.66 | 4.70 | 4.59 | 4.69 | 00:00:00 | | 2000-10-23 | 12,714,500 | 4.60 | 4.69 | 4.60 | 4.66 | 00:00:00 | | 2000-10-24 | 18,557,000 | 4.65 | 4.69 | 4.58 | 4.65 | 00:00:00 | | 2000-10-25 | 11,123,000 | 4.63 | 4.67 | 4.58 | 4.60 | 00:00:00 | | 2000-10-26 | 10,678,000 | 4.63 | 4.68 | 4.62 | 4.63 | 00:00:00 | | 2000-10-27 | 6,691,500 | 4.66 | 4.68 | 4.64 | 4.66 | 00:00:00 | | 2000-10-30 | 23,934,500 | 4.69 | 4.83 | 4.66 | 4.79 | 00:00:00 | | 2000-10-31 | 0 | 4.79 | 4.79 | 4.79 | 4.79 | 00:00:00 | | 2000-11-01 | 24,820,500 | 4.93 | 5.08 | 4.93 | 4.99 | 00:00:00 | | 2000-11-02 | 17,292,500 | 4.97 | 5.03 | 4.85 | 4.95 | 00:00:00 | | 2000-11-03 | 8,415,500 | 4.87 | 4.94 | 4.87 | 4.94 | 00:00:00 | | 2000-11-06 | 21,154,500 | 4.87 | 5.02 | 4.86 | 5.02 | 00:00:00 | | 2000-11-07 | 15,074,000 | 4.98 | 5.04 | 4.96 | 5.03 | 00:00:00 | | 2000-11-08 | 6,901,000 | 5.00 | 5.01 | 4.93 | 4.93 | 00:00:00 | | 2000-11-09 | 9,167,500 | 4.90 | 5.00 | 4.88 | 4.93 | 00:00:00 | | 2000-11-10 | 8,365,000 | 4.90 | 4.95 | 4.86 | 4.91 | 00:00:00 | | 2000-11-13 | 8,899,000 | 4.85 | 4.94 | 4.84 | 4.92 | 00:00:00 | | 2000-11-14 | 12,638,500 | 4.95 | 4.99 | 4.88 | 4.96 | 00:00:00 | | 2000-11-15 | 8,175,000 | 4.94 | 4.99 | 4.91 | 4.99 | 00:00:00 | | 2000-11-16 | 24,511,500 | 4.95 | 5.02 | 4.80 | 4.93 | 00:00:00 | | 2000-11-17 | 14,458,000 | 4.96 | 5.01 | 4.89 | 4.99 | 00:00:00 | | 2000-11-20 | 12,035,000 | 4.93 | 4.98 | 4.85 | 4.96 | 00:00:00 | | 2000-11-21 | 17,134,500 | 4.85 | 5.04 | 4.85 | 5.03 | 00:00:00 | | 2000-11-22 | 35,204,500 | 5.06 | 5.17 | 5.05 | 5.11 | 00:00:00 | | 2000-11-23 | 17,022,000 | 5.06 | 5.12 | 4.98 | 5.03 | 00:00:00 | | 2000-11-24 | 10,053,000 | 5.00 | 5.03 | 4.98 | 5.01 | 00:00:00 | | 2000-11-27 | 8,083,000 | 5.00 | 5.04 | 4.97 | 5.02 | 00:00:00 | | 2000-11-28 | 22,861,000 | 4.99 | 5.10 | 4.97 | 5.06 | 00:00:00 | | 2000-11-29 | 19,587,500 | 5.04 | 5.12 | 5.03 | 5.08 | 00:00:00 | | 2000-11-30 | 15,038,500 | 5.06 | 5.10 | 5.00 | 5.01 | 00:00:00 | | 2000-12-01 | 12,411,000 | 5.10 | 5.11 | 5.04 | 5.07 | 00:00:00 | | 2000-12-04 | 16,001,500 | 5.05 | 5.07 | 4.91 | 4.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
