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
2011-02-16	148,945,900	2.49	2.59	2.49	2.59	00:00:00
2011-02-17	142,027,200	2.59	2.63	2.55	2.58	00:00:00
2011-02-18	131,968,000	2.59	2.61	2.51	2.53	00:00:00
2011-02-21	143,190,500	2.53	2.54	2.40	2.40	00:00:00
2011-02-22	93,203,900	2.36	2.41	2.33	2.36	00:00:00
2011-02-23	123,193,000	2.36	2.42	2.35	2.38	00:00:00
2011-02-24	112,362,700	2.36	2.41	2.34	2.39	00:00:00
2011-02-25	95,203,100	2.41	2.45	2.39	2.44	00:00:00
2011-02-28	104,363,900	2.43	2.48	2.39	2.44	00:00:00
2011-03-01	147,836,200	2.46	2.49	2.36	2.38	00:00:00
2011-03-02	141,223,000	2.35	2.41	2.31	2.38	00:00:00
2011-03-03	160,124,600	2.39	2.42	2.35	2.37	00:00:00
2011-03-04	167,136,200	2.41	2.46	2.39	2.39	00:00:00
2011-03-07	136,172,700	2.37	2.42	2.33	2.35	00:00:00
2011-03-08	114,279,800	2.37	2.39	2.34	2.39	00:00:00
2011-03-09	109,213,100	2.40	2.42	2.38	2.40	00:00:00
2011-03-10	89,872,800	2.37	2.39	2.35	2.36	00:00:00
2011-03-11	119,098,500	2.34	2.37	2.31	2.33	00:00:00
2011-03-14	172,180,900	2.33	2.42	2.33	2.37	00:00:00
2011-03-15	246,194,200	2.29	2.35	2.23	2.26	00:00:00
2011-03-16	310,379,800	2.28	2.29	2.13	2.14	00:00:00
2011-03-17	183,852,700	2.16	2.22	2.13	2.20	00:00:00
2011-03-18	183,718,300	2.22	2.24	2.18	2.20	00:00:00
2011-03-21	121,250,600	2.24	2.28	2.22	2.28	00:00:00
2011-03-22	130,536,300	2.29	2.33	2.25	2.28	00:00:00
2011-03-23	102,377,500	2.26	2.28	2.24	2.27	00:00:00
2011-03-24	114,081,500	2.25	2.29	2.25	2.29	00:00:00
2011-03-25	71,079,400	2.30	2.31	2.27	2.28	00:00:00
2011-03-28	60,482,500	2.27	2.30	2.27	2.29	00:00:00
2011-03-29	219,001,000	2.27	2.28	2.16	2.19	00:00:00
2011-03-30	142,947,100	2.21	2.22	2.17	2.19	00:00:00
2011-03-31	293,853,600	2.19	2.19	2.05	2.09	00:00:00
2011-04-01	381,809,900	2.09	2.11	2.00	2.11	00:00:00
2011-04-04	213,941,400	2.07	2.13	2.03	2.13	00:00:00
2011-04-05	148,653,000	2.12	2.15	2.09	2.12	00:00:00
2011-04-06	329,959,500	2.16	2.27	2.13	2.24	00:00:00
2011-04-07	238,008,200	2.24	2.33	2.24	2.29	00:00:00
2011-04-08	160,462,400	2.31	2.32	2.24	2.26	00:00:00
2011-04-11	88,506,000	2.26	2.30	2.26	2.27	00:00:00
2011-04-12	110,421,000	2.26	2.29	2.24	2.25	00:00:00
2011-04-13	76,205,900	2.26	2.28	2.24	2.25	00:00:00
2011-04-14	139,215,800	2.24	2.25	2.18	2.20	00:00:00
2011-04-15	123,950,800	2.20	2.21	2.15	2.16	00:00:00
2011-04-18	196,121,500	2.16	2.16	2.05	2.07	00:00:00
2011-04-19	109,367,700	2.08	2.11	2.07	2.09	00:00:00
2011-04-20	104,950,300	2.11	2.12	2.08	2.08	00:00:00
2011-04-21	140,384,000	2.10	2.19	2.08	2.17	00:00:00
2011-04-26	76,473,200	2.17	2.20	2.15	2.17	00:00:00
2011-04-27	113,523,400	2.17	2.25	2.16	2.23	00:00:00
2011-04-28	88,906,200	2.25	2.26	2.21	2.24	00:00:00
2011-04-29	44,907,400	2.24	2.26	2.23	2.24	00:00:00
2011-05-02	59,386,000	2.26	2.27	2.22	2.22	00:00:00
2011-05-03	143,918,600	2.23	2.24	2.19	2.23	00:00:00
2011-05-04	141,223,800	2.21	2.24	2.16	2.17	00:00:00
2011-05-05	110,178,700	2.17	2.17	2.12	2.13	00:00:00
2011-05-06	123,590,900	2.13	2.18	2.11	2.15	00:00:00
2011-05-09	107,435,100	2.14	2.14	2.10	2.10	00:00:00
2011-05-10	166,664,300	2.10	2.15	2.08	2.14	00:00:00
2011-05-11	114,535,900	2.15	2.17	2.13	2.14	00:00:00
2011-05-12	161,602,700	2.12	2.14	2.09	2.10	00:00:00
2011-05-13	210,305,200	2.13	2.14	2.04	2.05	00:00:00
2011-05-16	93,554,000	2.03	2.07	2.01	2.06	00:00:00
2011-05-17	196,878,300	2.07	2.08	2.01	2.01	00:00:00
2011-05-18	137,261,200	2.03	2.03	1.98	2.01	00:00:00
2011-05-19	133,991,800	2.02	2.05	1.98	2.01	00:00:00
2011-05-20	255,433,000	2.01	2.03	1.93	1.94	00:00:00
2011-05-23	272,109,900	1.72	1.73	1.69	1.69	00:00:00
2011-05-24	266,060,500	1.70	1.70	1.65	1.68	00:00:00
2011-05-25	460,818,000	1.66	1.77	1.65	1.76	00:00:00
2011-05-26	480,275,900	1.77	1.82	1.72	1.75	00:00:00
2011-05-27	332,518,100	1.78	1.78	1.75	1.78	00:00:00
2011-05-30	125,300,700	1.80	1.80	1.75	1.76	00:00:00
2011-05-31	357,125,500	1.78	1.82	1.78	1.80	00:00:00
2011-06-01	279,037,300	1.80	1.82	1.74	1.75	00:00:00
2011-06-02	225,455,000	1.72	1.78	1.72	1.75	00:00:00
2011-06-03	392,889,200	1.73	1.85	1.73	1.83	00:00:00
2011-06-06	193,330,100	1.83	1.83	1.76	1.78	00:00:00
2011-06-07	160,591,400	1.77	1.82	1.77	1.81	00:00:00
2011-06-08	153,187,000	1.80	1.82	1.77	1.79	00:00:00
2011-06-09	146,721,300	1.78	1.80	1.75	1.78	00:00:00
2011-06-10	159,547,400	1.77	1.80	1.74	1.76	00:00:00
2011-06-13	81,172,900	1.76	1.78	1.75	1.76	00:00:00
2011-06-14	161,101,800	1.79	1.81	1.77	1.80	00:00:00
2011-06-15	240,710,200	1.79	1.79	1.72	1.72	00:00:00
2011-06-16	248,855,700	1.70	1.74	1.66	1.74	00:00:00
2011-06-17	355,488,400	1.74	1.82	1.72	1.82	00:00:00
2011-06-20	184,771,800	1.77	1.81	1.75	1.80	00:00:00
2011-06-21	161,407,200	1.82	1.86	1.80	1.86	00:00:00
2011-06-22	160,659,600	1.87	1.88	1.84	1.86	00:00:00
2011-06-23	184,276,600	1.85	1.85	1.78	1.78	00:00:00
2011-06-24	252,566,500	1.82	1.82	1.65	1.71	00:00:00
2011-06-27	117,113,400	1.69	1.75	1.69	1.73	00:00:00
2011-06-28	130,435,200	1.74	1.77	1.69	1.76	00:00:00
2011-06-29	172,530,000	1.77	1.84	1.77	1.79	00:00:00
2011-06-30	127,359,300	1.80	1.84	1.77	1.84	00:00:00
2011-07-01	195,784,300	1.84	1.92	1.82	1.91	00:00:00
2011-07-04	91,901,200	1.91	1.91	1.87	1.90	00:00:00
2011-07-05	106,288,300	1.89	1.90	1.85	1.86	00:00:00
2011-07-06	218,440,500	1.85	1.85	1.75	1.78	00:00:00
2011-07-07	189,090,300	1.79	1.84	1.73	1.73	00:00:00
2011-07-08	272,233,500	1.75	1.75	1.63	1.65	00:00:00
2011-07-11	332,529,800	1.63	1.67	1.50	1.53	00:00:00
2011-07-12	383,155,100	1.49	1.59	1.41	1.58	00:00:00
2011-07-13	328,063,300	1.57	1.66	1.56	1.64	00:00:00
2011-07-14	224,317,900	1.62	1.66	1.58	1.61	00:00:00
2011-07-15	147,166,100	1.60	1.63	1.57	1.58	00:00:00
2011-07-18	207,434,600	1.57	1.60	1.47	1.48	00:00:00
2011-07-19	179,605,400	1.49	1.58	1.49	1.54	00:00:00
2011-07-20	205,332,900	1.57	1.65	1.54	1.65	00:00:00
2011-07-21	497,461,300	1.65	1.82	1.62	1.80	00:00:00
2011-07-22	342,273,100	1.85	1.90	1.74	1.75	00:00:00
2011-07-25	312,848,400	1.72	1.72	1.59	1.61	00:00:00
2011-07-26	260,532,800	1.63	1.68	1.60	1.66	00:00:00
2011-07-27	237,731,900	1.61	1.63	1.54	1.57	00:00:00
2011-07-28	308,629,000	1.54	1.62	1.52	1.62	00:00:00
2011-07-29	217,009,900	1.59	1.63	1.56	1.62	00:00:00
2011-08-01	296,049,600	1.68	1.68	1.48	1.49	00:00:00
2011-08-02	327,440,700	1.47	1.49	1.41	1.41	00:00:00
2011-08-03	377,327,700	1.37	1.45	1.34	1.37	00:00:00
2011-08-04	281,168,700	1.42	1.43	1.23	1.23	00:00:00
2011-08-05	571,478,300	1.19	1.35	1.13	1.30	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 > >>