TR4DER - INTESA SANPAOLO [ISP.MI] Historical Prices

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 2024-05-02
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-03-24	101,189,500	2.12	2.15	1.95	2.05	00:00:00
2009-03-25	76,273,700	2.00	2.10	1.98	2.08	00:00:00
2009-03-26	62,375,300	2.07	2.20	2.06	2.20	00:00:00
2009-03-27	47,729,000	2.21	2.24	2.11	2.18	00:00:00
2009-03-30	64,015,000	2.10	2.11	1.95	1.97	00:00:00
2009-03-31	67,955,400	1.96	2.07	1.95	2.07	00:00:00
2009-04-01	76,940,400	2.03	2.09	1.97	2.05	00:00:00
2009-04-02	102,905,300	2.13	2.15	2.05	2.13	00:00:00
2009-04-03	83,654,900	2.09	2.19	2.06	2.16	00:00:00
2009-04-06	77,523,100	2.16	2.21	2.03	2.12	00:00:00
2009-04-07	70,297,600	2.12	2.12	1.99	2.03	00:00:00
2009-04-08	57,801,000	1.97	2.10	1.95	2.09	00:00:00
2009-04-09	73,954,700	2.13	2.23	2.09	2.23	00:00:00
2009-04-14	88,177,100	2.25	2.37	2.22	2.33	00:00:00
2009-04-15	63,194,200	2.27	2.33	2.23	2.29	00:00:00
2009-04-16	75,180,800	2.32	2.38	2.27	2.32	00:00:00
2009-04-17	76,161,800	2.35	2.41	2.30	2.36	00:00:00
2009-04-20	73,523,600	2.34	2.38	2.19	2.24	00:00:00
2009-04-21	71,255,500	2.23	2.27	2.12	2.23	00:00:00
2009-04-22	62,594,000	2.21	2.30	2.19	2.28	00:00:00
2009-04-23	48,957,700	2.25	2.32	2.23	2.26	00:00:00
2009-04-24	55,147,600	2.27	2.31	2.23	2.31	00:00:00
2009-04-27	45,969,000	2.25	2.33	2.24	2.33	00:00:00
2009-04-28	62,240,100	2.27	2.29	2.21	2.24	00:00:00
2009-04-29	59,351,000	2.32	2.32	2.23	2.30	00:00:00
2009-04-30	93,368,600	2.33	2.44	2.32	2.44	00:00:00
2009-05-04	47,771,000	2.44	2.49	2.43	2.47	00:00:00
2009-05-05	61,456,500	2.50	2.52	2.41	2.44	00:00:00
2009-05-06	84,545,500	2.42	2.57	2.42	2.53	00:00:00
2009-05-07	88,093,500	2.56	2.61	2.43	2.47	00:00:00
2009-05-08	71,597,700	2.51	2.58	2.48	2.56	00:00:00
2009-05-11	65,755,700	2.60	2.60	2.46	2.55	00:00:00
2009-05-12	47,081,700	2.50	2.56	2.49	2.55	00:00:00
2009-05-13	84,266,700	2.55	2.56	2.30	2.34	00:00:00
2009-05-14	79,506,100	2.30	2.40	2.23	2.31	00:00:00
2009-05-15	95,155,600	2.36	2.48	2.34	2.48	00:00:00
2009-05-18	67,691,600	2.44	2.59	2.40	2.59	00:00:00
2009-05-19	64,724,100	2.61	2.63	2.54	2.62	00:00:00
2009-05-20	54,420,100	2.60	2.68	2.60	2.66	00:00:00
2009-05-21	41,806,600	2.62	2.64	2.56	2.58	00:00:00
2009-05-22	39,542,100	2.56	2.64	2.56	2.60	00:00:00
2009-05-25	20,650,800	2.59	2.62	2.52	2.59	00:00:00
2009-05-26	53,466,300	2.59	2.60	2.49	2.60	00:00:00
2009-05-27	44,179,800	2.60	2.62	2.55	2.58	00:00:00
2009-05-28	52,349,400	2.54	2.58	2.51	2.53	00:00:00
2009-05-29	38,780,700	2.56	2.57	2.49	2.51	00:00:00
2009-06-01	54,852,200	2.55	2.64	2.55	2.63	00:00:00
2009-06-02	44,434,000	2.59	2.60	2.56	2.58	00:00:00
2009-06-03	54,750,800	2.58	2.58	2.50	2.51	00:00:00
2009-06-04	49,521,200	2.52	2.53	2.46	2.49	00:00:00
2009-06-05	50,426,500	2.51	2.54	2.46	2.47	00:00:00
2009-06-08	56,320,400	2.45	2.47	2.36	2.47	00:00:00
2009-06-09	40,810,900	2.41	2.45	2.40	2.43	00:00:00
2009-06-10	49,518,000	2.47	2.51	2.45	2.50	00:00:00
2009-06-11	44,282,300	2.51	2.53	2.48	2.52	00:00:00
2009-06-12	30,604,200	2.49	2.51	2.47	2.48	00:00:00
2009-06-15	46,776,000	2.46	2.46	2.40	2.40	00:00:00
2009-06-16	45,626,300	2.38	2.39	2.32	2.34	00:00:00
2009-06-17	62,796,300	2.32	2.33	2.27	2.31	00:00:00
2009-06-18	49,550,700	2.31	2.34	2.25	2.34	00:00:00
2009-06-19	127,296,800	2.35	2.38	2.24	2.28	00:00:00
2009-06-22	51,949,200	2.28	2.30	2.25	2.25	00:00:00
2009-06-23	62,508,200	2.23	2.29	2.21	2.23	00:00:00
2009-06-24	41,836,300	2.27	2.31	2.23	2.31	00:00:00
2009-06-25	42,566,800	2.29	2.30	2.23	2.29	00:00:00
2009-06-26	36,536,100	2.30	2.34	2.26	2.27	00:00:00
2009-06-29	31,059,200	2.26	2.32	2.24	2.32	00:00:00
2009-06-30	43,510,100	2.31	2.32	2.27	2.30	00:00:00
2009-07-01	51,687,800	2.30	2.38	2.29	2.37	00:00:00
2009-07-02	51,421,400	2.36	2.36	2.26	2.26	00:00:00
2009-07-03	31,346,900	2.26	2.28	2.22	2.28	00:00:00
2009-07-06	48,396,100	2.23	2.25	2.19	2.22	00:00:00
2009-07-07	46,489,000	2.24	2.30	2.21	2.22	00:00:00
2009-07-08	52,387,700	2.20	2.21	2.13	2.14	00:00:00
2009-07-09	39,607,900	2.16	2.22	2.15	2.19	00:00:00
2009-07-10	39,519,800	2.18	2.23	2.16	2.17	00:00:00
2009-07-13	56,969,300	2.14	2.20	2.10	2.19	00:00:00
2009-07-14	64,220,700	2.21	2.31	2.19	2.29	00:00:00
2009-07-15	50,225,600	2.30	2.37	2.30	2.36	00:00:00
2009-07-16	53,204,300	2.35	2.40	2.32	2.38	00:00:00
2009-07-17	70,783,100	2.37	2.38	2.33	2.38	00:00:00
2009-07-20	39,711,700	2.38	2.41	2.37	2.38	00:00:00
2009-07-21	60,651,700	2.39	2.48	2.38	2.45	00:00:00
2009-07-22	33,221,200	2.46	2.47	2.41	2.45	00:00:00
2009-07-23	52,969,400	2.47	2.51	2.42	2.51	00:00:00
2009-07-24	53,901,800	2.51	2.55	2.48	2.52	00:00:00
2009-07-27	43,915,800	2.53	2.53	2.47	2.49	00:00:00
2009-07-28	44,599,400	2.49	2.51	2.46	2.47	00:00:00
2009-07-29	43,134,200	2.46	2.52	2.46	2.49	00:00:00
2009-07-30	73,066,400	2.52	2.63	2.49	2.62	00:00:00
2009-07-31	49,314,900	2.62	2.64	2.59	2.61	00:00:00
2009-08-03	57,485,900	2.62	2.68	2.60	2.63	00:00:00
2009-08-04	57,542,600	2.64	2.66	2.61	2.63	00:00:00
2009-08-05	71,716,100	2.62	2.66	2.59	2.62	00:00:00
2009-08-06	70,387,100	2.62	2.72	2.62	2.71	00:00:00
2009-08-07	93,630,900	2.70	2.85	2.64	2.84	00:00:00
2009-08-10	76,390,100	2.83	2.93	2.80	2.92	00:00:00
2009-08-11	92,250,000	2.92	2.98	2.85	2.87	00:00:00
2009-08-12	72,947,700	2.85	2.88	2.77	2.88	00:00:00
2009-08-13	67,382,500	2.90	2.96	2.89	2.92	00:00:00
2009-08-14	42,352,300	2.93	2.95	2.85	2.87	00:00:00
2009-08-17	66,784,800	2.83	2.87	2.74	2.75	00:00:00
2009-08-18	68,295,100	2.78	2.79	2.69	2.76	00:00:00
2009-08-19	65,922,300	2.72	2.75	2.68	2.69	00:00:00
2009-08-20	50,568,900	2.73	2.74	2.70	2.71	00:00:00
2009-08-21	84,750,700	2.72	2.77	2.69	2.77	00:00:00
2009-08-24	59,110,300	2.78	2.87	2.78	2.84	00:00:00
2009-08-25	83,296,200	2.81	2.91	2.80	2.90	00:00:00
2009-08-26	103,597,700	2.90	3.01	2.90	2.97	00:00:00
2009-08-27	92,507,300	2.97	3.06	2.94	2.98	00:00:00
2009-08-28	152,104,100	3.03	3.14	3.01	3.06	00:00:00
2009-08-31	53,226,100	3.02	3.03	2.98	3.02	00:00:00
2009-09-01	119,646,400	3.06	3.07	2.91	2.91	00:00:00
2009-09-02	99,912,500	2.88	2.88	2.79	2.85	00:00:00
2009-09-03	71,425,600	2.86	2.90	2.82	2.86	00:00:00
2009-09-04	64,050,300	2.88	2.97	2.88	2.94	00:00:00
2009-09-07	39,769,400	2.98	3.01	2.96	3.00	00:00:00
2009-09-08	80,111,800	3.00	3.00	2.91	2.94	00:00:00
2009-09-09	62,695,400	2.92	2.97	2.91	2.97	00:00:00
2009-09-10	70,412,800	3.00	3.01	2.92	2.97	00:00:00
2009-09-11	107,337,100	3.02	3.08	3.01	3.03	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >>