|
 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 | | 2008-09-30 | 89,033,800 | 3.69 | 3.88 | 3.68 | 3.85 | 00:00:00 | | 2008-10-01 | 93,123,700 | 3.65 | 3.93 | 3.64 | 3.83 | 00:00:00 | | 2008-10-02 | 57,713,400 | 3.83 | 3.95 | 3.75 | 3.77 | 00:00:00 | | 2008-10-03 | 60,493,500 | 3.77 | 3.96 | 3.72 | 3.90 | 00:00:00 | | 2008-10-06 | 85,476,900 | 3.42 | 3.79 | 3.42 | 3.46 | 00:00:00 | | 2008-10-07 | 74,676,900 | 3.59 | 3.73 | 3.39 | 3.51 | 00:00:00 | | 2008-10-08 | 127,645,400 | 3.17 | 3.50 | 3.15 | 3.30 | 00:00:00 | | 2008-10-09 | 132,328,500 | 3.11 | 3.39 | 3.04 | 3.05 | 00:00:00 | | 2008-10-10 | 193,472,800 | 2.77 | 3.02 | 2.63 | 2.90 | 00:00:00 | | 2008-10-13 | 127,020,900 | 3.23 | 3.36 | 3.02 | 3.36 | 00:00:00 | | 2008-10-14 | 125,344,600 | 3.49 | 3.69 | 3.38 | 3.46 | 00:00:00 | | 2008-10-15 | 100,093,400 | 3.42 | 3.42 | 3.25 | 3.27 | 00:00:00 | | 2008-10-16 | 153,062,700 | 2.85 | 3.12 | 2.85 | 2.86 | 00:00:00 | | 2008-10-17 | 124,046,600 | 3.00 | 3.10 | 2.81 | 3.01 | 00:00:00 | | 2008-10-20 | 61,118,600 | 3.15 | 3.15 | 2.96 | 3.07 | 00:00:00 | | 2008-10-21 | 44,795,200 | 3.08 | 3.11 | 2.97 | 3.11 | 00:00:00 | | 2008-10-22 | 44,134,200 | 3.02 | 3.09 | 2.99 | 3.01 | 00:00:00 | | 2008-10-23 | 59,237,000 | 3.03 | 3.05 | 2.89 | 2.95 | 00:00:00 | | 2008-10-24 | 119,061,700 | 2.57 | 2.77 | 2.55 | 2.63 | 00:00:00 | | 2008-10-27 | 103,198,200 | 2.35 | 2.47 | 2.34 | 2.37 | 00:00:00 | | 2008-10-28 | 125,216,800 | 2.14 | 2.48 | 2.14 | 2.17 | 00:00:00 | | 2008-10-29 | 118,337,000 | 2.32 | 2.55 | 2.28 | 2.55 | 00:00:00 | | 2008-10-30 | 139,030,800 | 2.82 | 2.85 | 2.52 | 2.79 | 00:00:00 | | 2008-10-31 | 100,754,200 | 2.74 | 2.86 | 2.57 | 2.84 | 00:00:00 | | 2008-11-03 | 44,562,500 | 2.90 | 2.92 | 2.79 | 2.91 | 00:00:00 | | 2008-11-04 | 104,293,700 | 2.93 | 3.24 | 2.91 | 3.18 | 00:00:00 | | 2008-11-05 | 81,953,500 | 3.20 | 3.22 | 3.05 | 3.10 | 00:00:00 | | 2008-11-06 | 58,088,200 | 3.00 | 3.18 | 2.95 | 3.03 | 00:00:00 | | 2008-11-07 | 69,903,200 | 3.01 | 3.05 | 2.87 | 3.03 | 00:00:00 | | 2008-11-10 | 58,742,400 | 3.13 | 3.17 | 2.95 | 3.03 | 00:00:00 | | 2008-11-11 | 167,696,300 | 2.97 | 2.97 | 2.52 | 2.52 | 00:00:00 | | 2008-11-12 | 191,215,900 | 2.61 | 2.61 | 2.31 | 2.34 | 00:00:00 | | 2008-11-13 | 110,701,100 | 2.35 | 2.52 | 2.33 | 2.39 | 00:00:00 | | 2008-11-14 | 83,737,200 | 2.50 | 2.50 | 2.40 | 2.41 | 00:00:00 | | 2008-11-17 | 98,613,400 | 2.38 | 2.42 | 2.17 | 2.21 | 00:00:00 | | 2008-11-18 | 109,481,000 | 2.20 | 2.27 | 2.06 | 2.27 | 00:00:00 | | 2008-11-19 | 80,987,400 | 2.24 | 2.27 | 2.13 | 2.14 | 00:00:00 | | 2008-11-20 | 92,535,900 | 2.06 | 2.21 | 2.02 | 2.16 | 00:00:00 | | 2008-11-21 | 71,412,800 | 2.18 | 2.24 | 2.06 | 2.14 | 00:00:00 | | 2008-11-24 | 96,237,000 | 2.19 | 2.39 | 2.13 | 2.39 | 00:00:00 | | 2008-11-25 | 79,715,200 | 2.34 | 2.46 | 2.29 | 2.35 | 00:00:00 | | 2008-11-26 | 59,879,100 | 2.32 | 2.46 | 2.27 | 2.39 | 00:00:00 | | 2008-11-27 | 39,119,400 | 2.48 | 2.49 | 2.43 | 2.43 | 00:00:00 | | 2008-11-28 | 69,752,100 | 2.43 | 2.44 | 2.31 | 2.36 | 00:00:00 | | 2008-12-01 | 88,212,000 | 2.32 | 2.32 | 2.15 | 2.16 | 00:00:00 | | 2008-12-02 | 64,672,200 | 2.12 | 2.28 | 2.10 | 2.25 | 00:00:00 | | 2008-12-03 | 55,051,400 | 2.24 | 2.31 | 2.16 | 2.30 | 00:00:00 | | 2008-12-04 | 86,538,600 | 2.32 | 2.41 | 2.20 | 2.23 | 00:00:00 | | 2008-12-05 | 67,021,300 | 2.22 | 2.29 | 2.11 | 2.14 | 00:00:00 | | 2008-12-08 | 89,353,500 | 2.35 | 2.36 | 2.21 | 2.36 | 00:00:00 | | 2008-12-09 | 91,427,300 | 2.43 | 2.43 | 2.29 | 2.41 | 00:00:00 | | 2008-12-10 | 52,395,900 | 2.41 | 2.45 | 2.36 | 2.45 | 00:00:00 | | 2008-12-11 | 71,773,200 | 2.44 | 2.44 | 2.34 | 2.35 | 00:00:00 | | 2008-12-12 | 116,745,600 | 2.23 | 2.28 | 2.12 | 2.24 | 00:00:00 | | 2008-12-15 | 56,475,100 | 2.26 | 2.30 | 2.17 | 2.18 | 00:00:00 | | 2008-12-16 | 62,133,800 | 2.21 | 2.28 | 2.18 | 2.28 | 00:00:00 | | 2008-12-17 | 62,214,600 | 2.34 | 2.36 | 2.26 | 2.31 | 00:00:00 | | 2008-12-18 | 65,123,000 | 2.33 | 2.44 | 2.26 | 2.44 | 00:00:00 | | 2008-12-19 | 91,601,400 | 2.37 | 2.57 | 2.37 | 2.57 | 00:00:00 | | 2008-12-22 | 50,206,000 | 2.56 | 2.56 | 2.49 | 2.50 | 00:00:00 | | 2008-12-23 | 29,118,200 | 2.48 | 2.58 | 2.47 | 2.50 | 00:00:00 | | 2008-12-29 | 20,047,800 | 2.51 | 2.56 | 2.47 | 2.51 | 00:00:00 | | 2008-12-30 | 26,358,800 | 2.52 | 2.55 | 2.46 | 2.54 | 00:00:00 | | 2009-01-02 | 35,074,800 | 2.56 | 2.58 | 2.51 | 2.54 | 00:00:00 | | 2009-01-05 | 36,870,600 | 2.57 | 2.59 | 2.54 | 2.57 | 00:00:00 | | 2009-01-06 | 60,705,700 | 2.59 | 2.75 | 2.56 | 2.71 | 00:00:00 | | 2009-01-07 | 46,585,300 | 2.69 | 2.75 | 2.68 | 2.73 | 00:00:00 | | 2009-01-08 | 47,149,300 | 2.68 | 2.79 | 2.67 | 2.76 | 00:00:00 | | 2009-01-09 | 71,629,400 | 2.77 | 2.79 | 2.62 | 2.63 | 00:00:00 | | 2009-01-12 | 28,626,300 | 2.62 | 2.70 | 2.61 | 2.65 | 00:00:00 | | 2009-01-13 | 83,458,500 | 2.63 | 2.63 | 2.52 | 2.55 | 00:00:00 | | 2009-01-14 | 75,676,200 | 2.58 | 2.58 | 2.38 | 2.47 | 00:00:00 | | 2009-01-15 | 72,577,200 | 2.46 | 2.51 | 2.38 | 2.42 | 00:00:00 | | 2009-01-16 | 62,295,400 | 2.51 | 2.53 | 2.44 | 2.47 | 00:00:00 | | 2009-01-19 | 90,186,500 | 2.49 | 2.55 | 2.25 | 2.38 | 00:00:00 | | 2009-01-20 | 71,456,700 | 2.39 | 2.41 | 2.23 | 2.28 | 00:00:00 | | 2009-01-21 | 149,118,000 | 2.28 | 2.28 | 2.11 | 2.16 | 00:00:00 | | 2009-01-22 | 77,259,800 | 2.22 | 2.27 | 2.11 | 2.16 | 00:00:00 | | 2009-01-23 | 52,476,500 | 2.14 | 2.20 | 2.07 | 2.20 | 00:00:00 | | 2009-01-26 | 84,358,300 | 2.17 | 2.35 | 2.16 | 2.32 | 00:00:00 | | 2009-01-27 | 56,332,300 | 2.32 | 2.36 | 2.28 | 2.35 | 00:00:00 | | 2009-01-28 | 119,396,300 | 2.40 | 2.59 | 2.39 | 2.52 | 00:00:00 | | 2009-01-29 | 63,577,500 | 2.48 | 2.55 | 2.42 | 2.48 | 00:00:00 | | 2009-01-30 | 62,202,300 | 2.44 | 2.52 | 2.41 | 2.47 | 00:00:00 | | 2009-02-02 | 59,803,400 | 2.42 | 2.43 | 2.32 | 2.39 | 00:00:00 | | 2009-02-03 | 59,665,700 | 2.41 | 2.41 | 2.28 | 2.33 | 00:00:00 | | 2009-02-04 | 58,577,900 | 2.35 | 2.40 | 2.30 | 2.34 | 00:00:00 | | 2009-02-05 | 63,854,300 | 2.27 | 2.33 | 2.25 | 2.32 | 00:00:00 | | 2009-02-06 | 61,229,900 | 2.35 | 2.42 | 2.34 | 2.41 | 00:00:00 | | 2009-02-09 | 55,394,500 | 2.37 | 2.50 | 2.36 | 2.47 | 00:00:00 | | 2009-02-10 | 55,713,000 | 2.44 | 2.52 | 2.40 | 2.42 | 00:00:00 | | 2009-02-11 | 44,994,700 | 2.38 | 2.42 | 2.36 | 2.38 | 00:00:00 | | 2009-02-12 | 70,169,400 | 2.36 | 2.38 | 2.27 | 2.30 | 00:00:00 | | 2009-02-13 | 56,211,000 | 2.34 | 2.40 | 2.28 | 2.35 | 00:00:00 | | 2009-02-16 | 28,071,200 | 2.31 | 2.32 | 2.26 | 2.27 | 00:00:00 | | 2009-02-17 | 88,113,500 | 2.27 | 2.27 | 2.09 | 2.10 | 00:00:00 | | 2009-02-18 | 72,078,700 | 2.12 | 2.16 | 2.01 | 2.13 | 00:00:00 | | 2009-02-19 | 45,697,400 | 2.13 | 2.14 | 2.05 | 2.10 | 00:00:00 | | 2009-02-20 | 146,800,800 | 2.03 | 2.04 | 1.78 | 1.78 | 00:00:00 | | 2009-02-23 | 96,649,600 | 1.85 | 1.93 | 1.75 | 1.75 | 00:00:00 | | 2009-02-24 | 69,026,900 | 1.71 | 1.90 | 1.70 | 1.87 | 00:00:00 | | 2009-02-25 | 66,565,800 | 1.93 | 1.97 | 1.84 | 1.87 | 00:00:00 | | 2009-02-26 | 64,353,300 | 1.93 | 2.00 | 1.91 | 1.99 | 00:00:00 | | 2009-02-27 | 50,629,900 | 1.93 | 1.98 | 1.89 | 1.94 | 00:00:00 | | 2009-03-02 | 46,691,300 | 1.86 | 1.87 | 1.78 | 1.78 | 00:00:00 | | 2009-03-03 | 67,795,700 | 1.78 | 1.79 | 1.68 | 1.69 | 00:00:00 | | 2009-03-04 | 58,166,200 | 1.73 | 1.77 | 1.65 | 1.73 | 00:00:00 | | 2009-03-05 | 61,788,400 | 1.71 | 1.71 | 1.57 | 1.57 | 00:00:00 | | 2009-03-06 | 135,349,500 | 1.56 | 1.57 | 1.30 | 1.45 | 00:00:00 | | 2009-03-09 | 70,360,900 | 1.46 | 1.46 | 1.34 | 1.40 | 00:00:00 | | 2009-03-10 | 103,397,600 | 1.43 | 1.63 | 1.41 | 1.62 | 00:00:00 | | 2009-03-11 | 106,019,600 | 1.62 | 1.82 | 1.58 | 1.70 | 00:00:00 | | 2009-03-12 | 78,744,500 | 1.65 | 1.75 | 1.61 | 1.70 | 00:00:00 | | 2009-03-13 | 56,701,900 | 1.76 | 1.80 | 1.66 | 1.71 | 00:00:00 | | 2009-03-16 | 70,850,600 | 1.79 | 1.85 | 1.74 | 1.80 | 00:00:00 | | 2009-03-17 | 77,070,000 | 1.80 | 1.80 | 1.71 | 1.78 | 00:00:00 | | 2009-03-18 | 95,517,100 | 1.84 | 1.92 | 1.83 | 1.91 | 00:00:00 | | 2009-03-19 | 166,853,000 | 1.96 | 2.11 | 1.82 | 1.84 | 00:00:00 | | 2009-03-20 | 193,796,300 | 1.82 | 1.93 | 1.72 | 1.87 | 00:00:00 | | 2009-03-23 | 126,447,800 | 1.92 | 2.06 | 1.91 | 2.05 | 00:00:00 | | 2009-03-24 | 101,189,500 | 2.12 | 2.15 | 1.95 | 2.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
