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
2010-08-30	43,811,300	2.27	2.28	2.22	2.23	00:00:00
2010-08-31	115,621,400	2.19	2.23	2.16	2.21	00:00:00
2010-09-01	111,139,400	2.22	2.33	2.20	2.32	00:00:00
2010-09-02	71,589,400	2.31	2.34	2.30	2.33	00:00:00
2010-09-03	105,048,400	2.33	2.41	2.33	2.39	00:00:00
2010-09-06	57,707,100	2.41	2.42	2.39	2.40	00:00:00
2010-09-07	95,843,900	2.39	2.39	2.33	2.36	00:00:00
2010-09-08	77,475,900	2.33	2.39	2.31	2.38	00:00:00
2010-09-09	109,172,000	2.37	2.48	2.35	2.45	00:00:00
2010-09-10	78,252,000	2.42	2.45	2.40	2.43	00:00:00
2010-09-13	91,058,900	2.47	2.50	2.45	2.45	00:00:00
2010-09-14	67,614,900	2.45	2.47	2.41	2.45	00:00:00
2010-09-15	56,698,500	2.46	2.47	2.40	2.43	00:00:00
2010-09-16	62,709,300	2.43	2.45	2.39	2.41	00:00:00
2010-09-17	166,626,800	2.45	2.48	2.36	2.40	00:00:00
2010-09-20	76,742,100	2.40	2.45	2.38	2.43	00:00:00
2010-09-21	83,347,600	2.41	2.49	2.40	2.47	00:00:00
2010-09-22	85,711,400	2.47	2.47	2.41	2.42	00:00:00
2010-09-23	92,397,300	2.44	2.45	2.34	2.36	00:00:00
2010-09-24	112,392,800	2.35	2.45	2.33	2.44	00:00:00
2010-09-27	66,808,700	2.44	2.45	2.42	2.43	00:00:00
2010-09-28	107,502,700	2.41	2.44	2.38	2.40	00:00:00
2010-09-29	93,916,200	2.42	2.43	2.36	2.37	00:00:00
2010-09-30	116,163,900	2.34	2.42	2.33	2.38	00:00:00
2010-10-01	98,050,000	2.39	2.41	2.35	2.37	00:00:00
2010-10-04	79,821,100	2.38	2.38	2.31	2.32	00:00:00
2010-10-05	94,150,200	2.31	2.41	2.29	2.40	00:00:00
2010-10-06	82,986,000	2.42	2.44	2.40	2.43	00:00:00
2010-10-07	76,178,900	2.43	2.45	2.41	2.44	00:00:00
2010-10-08	67,793,800	2.43	2.45	2.42	2.44	00:00:00
2010-10-11	34,800,900	2.44	2.45	2.43	2.45	00:00:00
2010-10-12	74,283,200	2.43	2.49	2.41	2.48	00:00:00
2010-10-13	94,872,400	2.49	2.55	2.48	2.54	00:00:00
2010-10-14	58,277,800	2.54	2.56	2.51	2.51	00:00:00
2010-10-15	72,442,200	2.53	2.56	2.51	2.52	00:00:00
2010-10-18	67,251,400	2.52	2.59	2.51	2.58	00:00:00
2010-10-19	91,807,700	2.59	2.65	2.58	2.60	00:00:00
2010-10-20	93,320,700	2.59	2.67	2.58	2.65	00:00:00
2010-10-21	92,509,500	2.65	2.70	2.63	2.68	00:00:00
2010-10-22	55,608,500	2.67	2.68	2.64	2.66	00:00:00
2010-10-25	89,534,200	2.67	2.68	2.57	2.59	00:00:00
2010-10-26	69,560,100	2.57	2.61	2.56	2.60	00:00:00
2010-10-27	80,812,400	2.58	2.64	2.57	2.59	00:00:00
2010-10-28	87,770,900	2.61	2.62	2.56	2.59	00:00:00
2010-10-29	96,731,700	2.57	2.57	2.50	2.53	00:00:00
2010-11-01	74,344,200	2.54	2.54	2.47	2.49	00:00:00
2010-11-02	60,722,800	2.48	2.53	2.47	2.52	00:00:00
2010-11-03	75,599,700	2.53	2.53	2.44	2.45	00:00:00
2010-11-04	82,528,200	2.50	2.53	2.48	2.49	00:00:00
2010-11-05	116,336,700	2.50	2.52	2.40	2.42	00:00:00
2010-11-08	72,605,700	2.42	2.47	2.40	2.46	00:00:00
2010-11-09	115,409,400	2.48	2.52	2.44	2.49	00:00:00
2010-11-10	175,745,800	2.47	2.49	2.34	2.36	00:00:00
2010-11-11	135,858,100	2.38	2.38	2.28	2.33	00:00:00
2010-11-12	145,187,200	2.28	2.38	2.23	2.34	00:00:00
2010-11-15	98,993,400	2.32	2.38	2.30	2.37	00:00:00
2010-11-16	94,710,300	2.35	2.38	2.33	2.34	00:00:00
2010-11-17	67,776,200	2.33	2.37	2.32	2.34	00:00:00
2010-11-18	83,766,100	2.36	2.37	2.33	2.35	00:00:00
2010-11-19	104,120,700	2.36	2.36	2.26	2.30	00:00:00
2010-11-22	122,564,700	2.34	2.35	2.21	2.24	00:00:00
2010-11-23	129,599,000	2.22	2.23	2.15	2.16	00:00:00
2010-11-24	119,747,000	2.16	2.18	2.11	2.17	00:00:00
2010-11-25	82,594,500	2.16	2.18	2.12	2.14	00:00:00
2010-11-26	124,415,100	2.12	2.13	2.08	2.13	00:00:00
2010-11-29	158,124,600	2.16	2.17	2.04	2.04	00:00:00
2010-11-30	185,741,400	2.05	2.06	1.98	2.01	00:00:00
2010-12-01	162,864,200	2.02	2.08	2.02	2.06	00:00:00
2010-12-02	300,423,100	2.08	2.14	2.00	2.14	00:00:00
2010-12-03	147,325,900	2.14	2.15	2.10	2.14	00:00:00
2010-12-06	109,217,500	2.15	2.17	2.07	2.08	00:00:00
2010-12-07	101,221,800	2.09	2.14	2.06	2.11	00:00:00
2010-12-08	104,172,600	2.09	2.16	2.09	2.15	00:00:00
2010-12-09	135,077,900	2.18	2.22	2.17	2.20	00:00:00
2010-12-10	80,010,300	2.22	2.22	2.16	2.17	00:00:00
2010-12-13	84,416,100	2.19	2.22	2.15	2.19	00:00:00
2010-12-14	95,469,900	2.20	2.23	2.16	2.21	00:00:00
2010-12-15	117,189,400	2.20	2.20	2.14	2.15	00:00:00
2010-12-16	77,992,500	2.14	2.17	2.12	2.15	00:00:00
2010-12-17	125,450,500	2.15	2.15	2.07	2.08	00:00:00
2010-12-20	96,074,300	2.08	2.14	2.05	2.12	00:00:00
2010-12-21	70,916,800	2.13	2.17	2.12	2.16	00:00:00
2010-12-22	52,299,300	2.17	2.19	2.14	2.14	00:00:00
2010-12-23	33,164,000	2.16	2.16	2.12	2.14	00:00:00
2010-12-27	36,070,000	2.14	2.15	2.10	2.10	00:00:00
2010-12-28	29,583,100	2.11	2.12	2.08	2.08	00:00:00
2010-12-29	34,531,600	2.09	2.10	2.07	2.08	00:00:00
2010-12-30	65,345,700	2.08	2.09	2.02	2.03	00:00:00
2011-01-03	73,574,700	2.05	2.11	2.05	2.06	00:00:00
2011-01-04	95,203,600	2.05	2.11	2.04	2.10	00:00:00
2011-01-05	113,160,400	2.09	2.09	2.03	2.06	00:00:00
2011-01-06	81,450,700	2.06	2.09	2.05	2.05	00:00:00
2011-01-07	131,304,100	2.05	2.06	2.01	2.01	00:00:00
2011-01-10	211,845,000	2.00	2.00	1.89	1.89	00:00:00
2011-01-11	138,045,800	1.91	1.94	1.88	1.94	00:00:00
2011-01-12	365,902,800	1.94	2.14	1.93	2.14	00:00:00
2011-01-13	194,115,600	2.14	2.20	2.12	2.19	00:00:00
2011-01-14	147,312,500	2.18	2.26	2.16	2.24	00:00:00
2011-01-17	139,563,400	2.24	2.30	2.20	2.23	00:00:00
2011-01-18	132,395,500	2.23	2.30	2.23	2.28	00:00:00
2011-01-19	177,948,100	2.30	2.33	2.25	2.29	00:00:00
2011-01-20	226,265,000	2.28	2.40	2.27	2.37	00:00:00
2011-01-21	245,320,900	2.39	2.49	2.38	2.40	00:00:00
2011-01-24	129,680,400	2.41	2.44	2.37	2.42	00:00:00
2011-01-25	200,496,000	2.43	2.44	2.32	2.37	00:00:00
2011-01-26	126,144,400	2.38	2.39	2.32	2.34	00:00:00
2011-01-27	225,685,200	2.33	2.47	2.29	2.45	00:00:00
2011-01-28	197,758,900	2.45	2.52	2.39	2.41	00:00:00
2011-01-31	167,733,400	2.39	2.47	2.34	2.43	00:00:00
2011-02-01	131,068,500	2.46	2.49	2.39	2.49	00:00:00
2011-02-02	172,282,400	2.49	2.57	2.48	2.55	00:00:00
2011-02-03	208,995,400	2.54	2.60	2.45	2.48	00:00:00
2011-02-04	117,114,700	2.50	2.53	2.48	2.51	00:00:00
2011-02-07	105,656,300	2.52	2.56	2.51	2.52	00:00:00
2011-02-08	142,693,600	2.50	2.51	2.45	2.49	00:00:00
2011-02-09	120,435,600	2.48	2.49	2.44	2.46	00:00:00
2011-02-10	161,948,700	2.44	2.45	2.38	2.43	00:00:00
2011-02-11	127,515,100	2.40	2.46	2.38	2.45	00:00:00
2011-02-14	108,878,400	2.46	2.47	2.41	2.42	00:00:00
2011-02-15	137,698,500	2.40	2.50	2.40	2.50	00:00:00
2011-02-16	148,945,900	2.49	2.59	2.49	2.59	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 > >>