|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-11 | 107,337,100 | 3.02 | 3.08 | 3.01 | 3.03 | 00:00:00 | | 2009-09-14 | 49,062,800 | 3.00 | 3.01 | 2.95 | 3.00 | 00:00:00 | | 2009-09-15 | 46,933,800 | 3.01 | 3.02 | 2.97 | 3.01 | 00:00:00 | | 2009-09-16 | 57,477,900 | 3.03 | 3.08 | 3.03 | 3.07 | 00:00:00 | | 2009-09-17 | 58,561,100 | 3.10 | 3.11 | 3.04 | 3.07 | 00:00:00 | | 2009-09-18 | 118,992,600 | 3.07 | 3.12 | 3.04 | 3.08 | 00:00:00 | | 2009-09-21 | 57,198,600 | 3.09 | 3.11 | 3.01 | 3.03 | 00:00:00 | | 2009-09-22 | 55,548,400 | 3.04 | 3.07 | 3.01 | 3.03 | 00:00:00 | | 2009-09-23 | 62,270,000 | 3.04 | 3.12 | 3.04 | 3.11 | 00:00:00 | | 2009-09-24 | 110,879,000 | 3.07 | 3.07 | 3.00 | 3.00 | 00:00:00 | | 2009-09-25 | 76,722,500 | 2.99 | 3.00 | 2.93 | 2.95 | 00:00:00 | | 2009-09-28 | 66,145,800 | 2.93 | 3.03 | 2.89 | 3.03 | 00:00:00 | | 2009-09-29 | 49,379,400 | 3.04 | 3.05 | 3.00 | 3.03 | 00:00:00 | | 2009-09-30 | 100,331,200 | 3.05 | 3.09 | 2.96 | 3.02 | 00:00:00 | | 2009-10-01 | 61,743,500 | 3.01 | 3.05 | 2.94 | 2.96 | 00:00:00 | | 2009-10-02 | 79,256,700 | 2.93 | 2.94 | 2.87 | 2.90 | 00:00:00 | | 2009-10-05 | 63,004,300 | 2.89 | 2.90 | 2.85 | 2.88 | 00:00:00 | | 2009-10-06 | 97,767,600 | 2.90 | 3.03 | 2.90 | 3.03 | 00:00:00 | | 2009-10-07 | 85,484,800 | 3.02 | 3.05 | 2.98 | 3.02 | 00:00:00 | | 2009-10-08 | 70,496,900 | 3.06 | 3.07 | 3.04 | 3.05 | 00:00:00 | | 2009-10-09 | 68,235,800 | 3.06 | 3.09 | 3.05 | 3.09 | 00:00:00 | | 2009-10-12 | 61,597,100 | 3.11 | 3.15 | 3.10 | 3.14 | 00:00:00 | | 2009-10-13 | 77,665,400 | 3.14 | 3.15 | 3.08 | 3.09 | 00:00:00 | | 2009-10-14 | 74,348,200 | 3.13 | 3.16 | 3.12 | 3.16 | 00:00:00 | | 2009-10-15 | 73,966,400 | 3.19 | 3.21 | 3.14 | 3.15 | 00:00:00 | | 2009-10-16 | 71,997,800 | 3.17 | 3.17 | 3.08 | 3.10 | 00:00:00 | | 2009-10-19 | 70,555,400 | 3.15 | 3.19 | 3.15 | 3.19 | 00:00:00 | | 2009-10-20 | 63,728,800 | 3.20 | 3.21 | 3.15 | 3.16 | 00:00:00 | | 2009-10-21 | 89,223,500 | 3.18 | 3.20 | 3.09 | 3.20 | 00:00:00 | | 2009-10-22 | 80,356,500 | 3.14 | 3.15 | 3.08 | 3.10 | 00:00:00 | | 2009-10-23 | 82,836,600 | 3.14 | 3.15 | 3.01 | 3.05 | 00:00:00 | | 2009-10-26 | 88,129,600 | 3.07 | 3.07 | 2.93 | 2.95 | 00:00:00 | | 2009-10-27 | 102,852,400 | 2.93 | 2.95 | 2.86 | 2.92 | 00:00:00 | | 2009-10-28 | 74,207,000 | 2.89 | 2.92 | 2.85 | 2.88 | 00:00:00 | | 2009-10-29 | 72,732,800 | 2.88 | 2.97 | 2.85 | 2.94 | 00:00:00 | | 2009-10-30 | 87,503,900 | 2.99 | 2.99 | 2.86 | 2.88 | 00:00:00 | | 2009-11-02 | 68,660,600 | 2.88 | 2.92 | 2.84 | 2.88 | 00:00:00 | | 2009-11-03 | 73,827,500 | 2.85 | 2.86 | 2.78 | 2.81 | 00:00:00 | | 2009-11-04 | 61,252,400 | 2.84 | 2.85 | 2.80 | 2.82 | 00:00:00 | | 2009-11-05 | 75,047,300 | 2.78 | 2.88 | 2.74 | 2.86 | 00:00:00 | | 2009-11-06 | 67,733,400 | 2.87 | 2.90 | 2.81 | 2.86 | 00:00:00 | | 2009-11-09 | 60,992,100 | 2.88 | 2.92 | 2.88 | 2.90 | 00:00:00 | | 2009-11-10 | 91,562,800 | 2.94 | 2.98 | 2.92 | 2.94 | 00:00:00 | | 2009-11-11 | 110,394,600 | 2.99 | 3.07 | 2.97 | 3.03 | 00:00:00 | | 2009-11-13 | 58,014,300 | 3.02 | 3.07 | 3.01 | 3.06 | 00:00:00 | | 2009-11-16 | 66,143,800 | 3.09 | 3.15 | 3.09 | 3.14 | 00:00:00 | | 2009-11-17 | 53,637,600 | 3.12 | 3.14 | 3.08 | 3.08 | 00:00:00 | | 2009-11-18 | 57,196,800 | 3.11 | 3.11 | 3.08 | 3.08 | 00:00:00 | | 2009-11-19 | 73,451,100 | 3.07 | 3.08 | 2.98 | 2.98 | 00:00:00 | | 2009-11-20 | 75,430,400 | 2.98 | 2.99 | 2.92 | 2.92 | 00:00:00 | | 2009-11-23 | 44,475,300 | 2.96 | 2.98 | 2.94 | 2.97 | 00:00:00 | | 2009-11-24 | 54,299,900 | 2.94 | 3.01 | 2.93 | 2.98 | 00:00:00 | | 2009-11-25 | 47,495,900 | 3.00 | 3.02 | 2.95 | 2.99 | 00:00:00 | | 2009-11-26 | 65,352,700 | 2.97 | 2.97 | 2.85 | 2.87 | 00:00:00 | | 2009-11-27 | 95,735,300 | 2.79 | 2.92 | 2.77 | 2.90 | 00:00:00 | | 2009-11-30 | 63,306,100 | 2.92 | 2.93 | 2.86 | 2.88 | 00:00:00 | | 2009-12-01 | 48,467,800 | 2.90 | 2.95 | 2.90 | 2.95 | 00:00:00 | | 2009-12-02 | 47,807,600 | 2.94 | 2.97 | 2.92 | 2.95 | 00:00:00 | | 2009-12-04 | 91,474,000 | 2.98 | 3.10 | 2.96 | 3.08 | 00:00:00 | | 2009-12-07 | 35,211,700 | 3.07 | 3.08 | 3.04 | 3.04 | 00:00:00 | | 2009-12-09 | 70,324,800 | 3.01 | 3.03 | 2.96 | 3.00 | 00:00:00 | | 2009-12-11 | 55,724,000 | 3.02 | 3.05 | 3.01 | 3.01 | 00:00:00 | | 2009-12-14 | 42,441,000 | 3.05 | 3.06 | 3.04 | 3.05 | 00:00:00 | | 2009-12-15 | 46,504,800 | 3.06 | 3.07 | 3.02 | 3.05 | 00:00:00 | | 2009-12-16 | 46,234,500 | 3.06 | 3.10 | 3.05 | 3.10 | 00:00:00 | | 2009-12-17 | 56,454,000 | 3.07 | 3.09 | 3.03 | 3.04 | 00:00:00 | | 2009-12-18 | 97,101,200 | 3.03 | 3.06 | 2.99 | 3.01 | 00:00:00 | | 2009-12-21 | 37,361,900 | 3.03 | 3.05 | 3.00 | 3.04 | 00:00:00 | | 2009-12-22 | 46,295,500 | 3.06 | 3.11 | 3.05 | 3.09 | 00:00:00 | | 2009-12-23 | 33,771,000 | 3.11 | 3.14 | 3.09 | 3.12 | 00:00:00 | | 2009-12-28 | 29,769,800 | 3.14 | 3.17 | 3.14 | 3.17 | 00:00:00 | | 2009-12-29 | 31,118,200 | 3.18 | 3.20 | 3.17 | 3.19 | 00:00:00 | | 2009-12-30 | 32,996,500 | 3.19 | 3.20 | 3.14 | 3.15 | 00:00:00 | | 2010-01-04 | 52,595,100 | 3.15 | 3.17 | 3.12 | 3.16 | 00:00:00 | | 2010-01-05 | 45,182,900 | 3.17 | 3.18 | 3.13 | 3.14 | 00:00:00 | | 2010-01-06 | 38,439,600 | 3.16 | 3.19 | 3.14 | 3.18 | 00:00:00 | | 2010-01-07 | 62,841,000 | 3.17 | 3.17 | 3.13 | 3.14 | 00:00:00 | | 2010-01-08 | 63,472,300 | 3.16 | 3.18 | 3.13 | 3.18 | 00:00:00 | | 2010-01-11 | 39,602,500 | 3.20 | 3.21 | 3.16 | 3.16 | 00:00:00 | | 2010-01-12 | 42,058,900 | 3.18 | 3.19 | 3.13 | 3.15 | 00:00:00 | | 2010-01-13 | 42,883,600 | 3.14 | 3.18 | 3.13 | 3.18 | 00:00:00 | | 2010-01-14 | 44,892,100 | 3.20 | 3.21 | 3.18 | 3.20 | 00:00:00 | | 2010-01-15 | 77,231,900 | 3.21 | 3.23 | 3.12 | 3.12 | 00:00:00 | | 2010-01-18 | 35,515,500 | 3.14 | 3.14 | 3.09 | 3.10 | 00:00:00 | | 2010-01-19 | 55,023,200 | 3.09 | 3.14 | 3.05 | 3.13 | 00:00:00 | | 2010-01-20 | 79,013,400 | 3.13 | 3.14 | 3.03 | 3.03 | 00:00:00 | | 2010-01-21 | 83,140,900 | 3.06 | 3.09 | 2.98 | 2.98 | 00:00:00 | | 2010-01-22 | 107,791,300 | 2.95 | 2.97 | 2.85 | 2.89 | 00:00:00 | | 2010-01-25 | 67,485,600 | 2.86 | 2.93 | 2.82 | 2.88 | 00:00:00 | | 2010-01-26 | 57,546,500 | 2.84 | 2.89 | 2.82 | 2.89 | 00:00:00 | | 2010-01-27 | 82,786,300 | 2.85 | 2.86 | 2.78 | 2.81 | 00:00:00 | | 2010-01-28 | 85,589,100 | 2.85 | 2.87 | 2.74 | 2.74 | 00:00:00 | | 2010-01-29 | 75,046,700 | 2.74 | 2.82 | 2.72 | 2.78 | 00:00:00 | | 2010-02-01 | 56,537,700 | 2.74 | 2.83 | 2.74 | 2.82 | 00:00:00 | | 2010-02-02 | 57,143,400 | 2.82 | 2.87 | 2.78 | 2.86 | 00:00:00 | | 2010-02-04 | 89,599,300 | 2.81 | 2.83 | 2.66 | 2.66 | 00:00:00 | | 2010-02-05 | 148,987,000 | 2.65 | 2.65 | 2.56 | 2.56 | 00:00:00 | | 2010-02-08 | 107,865,400 | 2.58 | 2.65 | 2.52 | 2.64 | 00:00:00 | | 2010-02-09 | 73,008,700 | 2.63 | 2.68 | 2.58 | 2.59 | 00:00:00 | | 2010-02-10 | 87,844,700 | 2.64 | 2.71 | 2.63 | 2.70 | 00:00:00 | | 2010-02-11 | 91,736,800 | 2.73 | 2.75 | 2.59 | 2.62 | 00:00:00 | | 2010-02-12 | 64,969,800 | 2.67 | 2.68 | 2.58 | 2.63 | 00:00:00 | | 2010-02-15 | 30,527,000 | 2.66 | 2.67 | 2.60 | 2.62 | 00:00:00 | | 2010-02-16 | 112,270,500 | 2.65 | 2.66 | 2.55 | 2.59 | 00:00:00 | | 2010-02-17 | 73,155,700 | 2.63 | 2.72 | 2.62 | 2.70 | 00:00:00 | | 2010-02-18 | 59,656,000 | 2.70 | 2.70 | 2.65 | 2.67 | 00:00:00 | | 2010-02-19 | 61,099,700 | 2.63 | 2.70 | 2.62 | 2.70 | 00:00:00 | | 2010-02-22 | 38,346,000 | 2.72 | 2.73 | 2.68 | 2.70 | 00:00:00 | | 2010-02-23 | 69,121,000 | 2.71 | 2.73 | 2.60 | 2.62 | 00:00:00 | | 2010-02-24 | 71,129,700 | 2.64 | 2.64 | 2.55 | 2.61 | 00:00:00 | | 2010-02-25 | 77,988,900 | 2.59 | 2.67 | 2.57 | 2.59 | 00:00:00 | | 2010-02-26 | 65,248,200 | 2.61 | 2.63 | 2.55 | 2.58 | 00:00:00 | | 2010-03-01 | 48,415,200 | 2.62 | 2.63 | 2.58 | 2.62 | 00:00:00 | | 2010-03-02 | 51,207,400 | 2.62 | 2.64 | 2.60 | 2.62 | 00:00:00 | | 2010-03-03 | 76,177,900 | 2.60 | 2.68 | 2.58 | 2.66 | 00:00:00 | | 2010-03-04 | 76,178,400 | 2.64 | 2.74 | 2.62 | 2.71 | 00:00:00 | | 2010-03-05 | 99,508,800 | 2.74 | 2.84 | 2.72 | 2.84 | 00:00:00 | | 2010-03-08 | 41,645,000 | 2.86 | 2.87 | 2.83 | 2.85 | 00:00:00 | | 2010-03-09 | 51,940,000 | 2.85 | 2.85 | 2.78 | 2.82 | 00:00:00 | | 2010-03-10 | 49,366,700 | 2.82 | 2.85 | 2.80 | 2.85 | 00:00:00 | | 2010-03-11 | 50,961,600 | 2.82 | 2.84 | 2.79 | 2.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
