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
2010-03-11	50,961,600	2.82	2.84	2.79	2.81	00:00:00
2010-03-12	50,383,400	2.82	2.87	2.82	2.85	00:00:00
2010-03-15	37,555,400	2.85	2.85	2.82	2.82	00:00:00
2010-03-16	41,105,300	2.82	2.87	2.82	2.86	00:00:00
2010-03-17	66,772,900	2.90	2.93	2.88	2.91	00:00:00
2010-03-18	62,157,900	2.91	2.94	2.89	2.91	00:00:00
2010-03-19	180,710,600	2.92	2.99	2.82	2.84	00:00:00
2010-03-22	100,163,300	2.82	2.83	2.72	2.80	00:00:00
2010-03-23	89,316,800	2.80	2.82	2.75	2.78	00:00:00
2010-03-24	64,113,100	2.80	2.80	2.74	2.78	00:00:00
2010-03-25	53,761,000	2.78	2.83	2.77	2.82	00:00:00
2010-03-26	45,479,300	2.82	2.83	2.79	2.82	00:00:00
2010-03-29	50,514,100	2.83	2.86	2.81	2.83	00:00:00
2010-03-30	40,894,900	2.85	2.85	2.78	2.79	00:00:00
2010-03-31	57,397,500	2.79	2.81	2.73	2.76	00:00:00
2010-04-01	40,684,300	2.77	2.82	2.76	2.82	00:00:00
2010-04-06	37,647,700	2.84	2.84	2.80	2.82	00:00:00
2010-04-07	56,674,100	2.81	2.81	2.77	2.77	00:00:00
2010-04-08	70,578,000	2.76	2.76	2.69	2.70	00:00:00
2010-04-09	48,053,600	2.73	2.74	2.71	2.74	00:00:00
2010-04-12	55,161,400	2.76	2.80	2.76	2.79	00:00:00
2010-04-13	45,991,000	2.78	2.81	2.77	2.80	00:00:00
2010-04-14	99,456,000	2.82	2.90	2.82	2.90	00:00:00
2010-04-15	68,124,900	2.92	2.92	2.86	2.88	00:00:00
2010-04-16	99,378,800	2.88	2.89	2.79	2.80	00:00:00
2010-04-19	77,561,400	2.77	2.81	2.72	2.77	00:00:00
2010-04-20	71,591,700	2.79	2.81	2.75	2.81	00:00:00
2010-04-21	59,520,200	2.83	2.83	2.76	2.76	00:00:00
2010-04-22	83,286,500	2.78	2.80	2.69	2.71	00:00:00
2010-04-23	72,025,700	2.71	2.73	2.66	2.70	00:00:00
2010-04-26	46,141,200	2.72	2.74	2.68	2.69	00:00:00
2010-04-27	108,142,500	2.68	2.69	2.54	2.54	00:00:00
2010-04-28	148,447,400	2.52	2.57	2.44	2.51	00:00:00
2010-04-29	132,178,800	2.52	2.53	2.46	2.49	00:00:00
2010-04-30	147,703,000	2.50	2.57	2.46	2.50	00:00:00
2010-05-03	59,818,700	2.49	2.51	2.46	2.50	00:00:00
2010-05-04	156,691,300	2.48	2.51	2.30	2.32	00:00:00
2010-05-05	191,491,000	2.33	2.34	2.20	2.27	00:00:00
2010-05-06	274,701,600	2.23	2.31	1.94	2.09	00:00:00
2010-05-07	288,584,100	2.04	2.19	1.95	2.01	00:00:00
2010-05-10	365,808,300	2.25	2.40	2.22	2.40	00:00:00
2010-05-11	271,396,900	2.36	2.37	2.26	2.34	00:00:00
2010-05-12	214,870,400	2.33	2.42	2.29	2.38	00:00:00
2010-05-13	239,561,100	2.42	2.42	2.25	2.30	00:00:00
2010-05-14	442,142,400	2.30	2.30	2.09	2.17	00:00:00
2010-05-17	257,414,700	2.14	2.24	2.12	2.20	00:00:00
2010-05-18	248,291,500	2.25	2.28	2.20	2.26	00:00:00
2010-05-19	342,484,800	2.20	2.21	2.11	2.15	00:00:00
2010-05-20	217,842,100	2.18	2.20	2.06	2.12	00:00:00
2010-05-21	217,584,300	2.13	2.19	2.09	2.19	00:00:00
2010-05-24	100,237,400	2.15	2.17	2.08	2.10	00:00:00
2010-05-25	272,571,000	2.03	2.04	1.94	2.03	00:00:00
2010-05-26	272,922,500	2.08	2.10	2.04	2.04	00:00:00
2010-05-27	256,006,800	2.06	2.18	2.05	2.18	00:00:00
2010-05-28	321,259,600	2.20	2.21	2.13	2.15	00:00:00
2010-05-31	93,804,300	2.13	2.18	2.12	2.17	00:00:00
2010-06-01	163,738,800	2.16	2.16	2.04	2.10	00:00:00
2010-06-02	137,345,400	2.09	2.13	2.05	2.09	00:00:00
2010-06-03	89,830,900	2.15	2.17	2.12	2.12	00:00:00
2010-06-04	159,353,500	2.12	2.14	1.97	1.99	00:00:00
2010-06-07	134,168,400	1.96	2.04	1.92	1.99	00:00:00
2010-06-08	161,809,600	2.00	2.02	1.90	1.97	00:00:00
2010-06-09	140,299,700	1.99	2.03	1.97	2.02	00:00:00
2010-06-10	150,554,500	2.01	2.12	1.99	2.12	00:00:00
2010-06-11	119,705,500	2.13	2.18	2.12	2.18	00:00:00
2010-06-14	105,734,900	2.21	2.25	2.20	2.24	00:00:00
2010-06-15	112,363,800	2.20	2.32	2.19	2.31	00:00:00
2010-06-16	122,484,100	2.33	2.35	2.25	2.31	00:00:00
2010-06-17	107,870,700	2.31	2.34	2.28	2.30	00:00:00
2010-06-18	163,423,300	2.32	2.40	2.30	2.39	00:00:00
2010-06-21	95,033,500	2.45	2.48	2.37	2.39	00:00:00
2010-06-22	139,284,100	2.36	2.36	2.29	2.33	00:00:00
2010-06-23	106,302,900	2.28	2.37	2.27	2.32	00:00:00
2010-06-24	106,435,100	2.34	2.34	2.24	2.25	00:00:00
2010-06-25	137,271,800	2.27	2.35	2.23	2.33	00:00:00
2010-06-28	121,532,400	2.34	2.35	2.27	2.32	00:00:00
2010-06-29	176,689,600	2.26	2.28	2.14	2.14	00:00:00
2010-06-30	158,604,000	2.16	2.23	2.12	2.18	00:00:00
2010-07-01	121,055,200	2.14	2.19	2.11	2.14	00:00:00
2010-07-02	83,566,200	2.17	2.17	2.12	2.14	00:00:00
2010-07-05	70,264,300	2.15	2.15	2.09	2.10	00:00:00
2010-07-06	110,826,800	2.12	2.20	2.11	2.18	00:00:00
2010-07-07	181,370,200	2.15	2.35	2.13	2.35	00:00:00
2010-07-08	146,741,600	2.37	2.40	2.35	2.39	00:00:00
2010-07-09	91,033,700	2.40	2.44	2.39	2.40	00:00:00
2010-07-12	65,862,500	2.42	2.46	2.39	2.43	00:00:00
2010-07-13	70,147,800	2.44	2.49	2.42	2.48	00:00:00
2010-07-14	63,131,300	2.50	2.52	2.44	2.47	00:00:00
2010-07-15	81,584,300	2.45	2.48	2.38	2.40	00:00:00
2010-07-16	95,507,500	2.41	2.45	2.35	2.39	00:00:00
2010-07-19	98,077,300	2.36	2.39	2.31	2.35	00:00:00
2010-07-20	86,657,400	2.38	2.39	2.30	2.35	00:00:00
2010-07-21	101,481,700	2.37	2.39	2.30	2.32	00:00:00
2010-07-22	105,380,500	2.31	2.43	2.30	2.43	00:00:00
2010-07-23	78,410,100	2.43	2.45	2.37	2.40	00:00:00
2010-07-26	99,449,100	2.45	2.50	2.43	2.50	00:00:00
2010-07-27	153,052,900	2.52	2.60	2.51	2.60	00:00:00
2010-07-28	106,587,600	2.61	2.63	2.56	2.57	00:00:00
2010-07-29	74,060,600	2.58	2.61	2.55	2.55	00:00:00
2010-07-30	79,795,300	2.55	2.57	2.50	2.54	00:00:00
2010-08-02	63,168,700	2.55	2.64	2.54	2.63	00:00:00
2010-08-03	67,536,800	2.62	2.65	2.60	2.64	00:00:00
2010-08-04	85,560,500	2.62	2.63	2.54	2.60	00:00:00
2010-08-05	63,208,600	2.61	2.63	2.55	2.57	00:00:00
2010-08-06	78,178,700	2.59	2.62	2.50	2.51	00:00:00
2010-08-09	47,694,600	2.56	2.58	2.55	2.57	00:00:00
2010-08-10	52,612,200	2.56	2.60	2.53	2.58	00:00:00
2010-08-11	94,698,700	2.54	2.56	2.41	2.42	00:00:00
2010-08-12	87,923,800	2.41	2.44	2.34	2.39	00:00:00
2010-08-13	85,562,500	2.41	2.42	2.33	2.36	00:00:00
2010-08-16	60,061,300	2.37	2.38	2.31	2.35	00:00:00
2010-08-17	53,558,400	2.36	2.39	2.33	2.39	00:00:00
2010-08-18	55,379,400	2.37	2.39	2.34	2.36	00:00:00
2010-08-19	98,528,200	2.38	2.39	2.28	2.29	00:00:00
2010-08-20	91,792,700	2.28	2.30	2.23	2.24	00:00:00
2010-08-23	68,981,900	2.25	2.32	2.23	2.28	00:00:00
2010-08-24	93,748,100	2.26	2.28	2.23	2.27	00:00:00
2010-08-25	109,132,700	2.26	2.28	2.18	2.21	00:00:00
2010-08-26	106,278,500	2.24	2.33	2.23	2.30	00:00:00
2010-08-27	127,210,500	2.28	2.30	2.20	2.26	00:00:00
2010-08-30	43,811,300	2.27	2.28	2.22	2.23	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 > >>