|
 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 | | 2011-08-05 | 571,478,300 | 1.19 | 1.35 | 1.13 | 1.30 | 00:00:00 | | 2011-08-08 | 470,002,200 | 1.34 | 1.42 | 1.27 | 1.30 | 00:00:00 | | 2011-08-09 | 425,965,500 | 1.30 | 1.40 | 1.27 | 1.31 | 00:00:00 | | 2011-08-10 | 372,402,000 | 1.37 | 1.38 | 1.13 | 1.13 | 00:00:00 | | 2011-08-11 | 397,365,300 | 1.17 | 1.23 | 1.07 | 1.21 | 00:00:00 | | 2011-08-12 | 274,143,200 | 1.22 | 1.26 | 1.16 | 1.25 | 00:00:00 | | 2011-08-16 | 131,776,800 | 1.25 | 1.30 | 1.24 | 1.25 | 00:00:00 | | 2011-08-17 | 140,877,300 | 1.27 | 1.34 | 1.26 | 1.32 | 00:00:00 | | 2011-08-18 | 195,489,100 | 1.29 | 1.30 | 1.17 | 1.20 | 00:00:00 | | 2011-08-19 | 250,410,000 | 1.18 | 1.19 | 1.12 | 1.13 | 00:00:00 | | 2011-08-22 | 172,726,800 | 1.12 | 1.18 | 1.10 | 1.10 | 00:00:00 | | 2011-08-23 | 177,919,000 | 1.12 | 1.13 | 1.07 | 1.10 | 00:00:00 | | 2011-08-24 | 116,867,800 | 1.11 | 1.13 | 1.08 | 1.12 | 00:00:00 | | 2011-08-25 | 181,626,400 | 1.14 | 1.21 | 1.13 | 1.14 | 00:00:00 | | 2011-08-26 | 130,525,400 | 1.14 | 1.16 | 1.10 | 1.12 | 00:00:00 | | 2011-08-29 | 77,513,000 | 1.15 | 1.17 | 1.13 | 1.16 | 00:00:00 | | 2011-08-30 | 114,070,600 | 1.17 | 1.17 | 1.13 | 1.13 | 00:00:00 | | 2011-08-31 | 181,182,100 | 1.14 | 1.15 | 1.11 | 1.13 | 00:00:00 | | 2011-09-01 | 159,247,800 | 1.14 | 1.17 | 1.13 | 1.16 | 00:00:00 | | 2011-09-02 | 132,797,400 | 1.14 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2011-09-05 | 180,306,200 | 1.07 | 1.08 | 1.01 | 1.03 | 00:00:00 | | 2011-09-06 | 255,735,900 | 1.02 | 1.04 | 0.95 | 1.00 | 00:00:00 | | 2011-09-07 | 175,451,700 | 1.04 | 1.05 | 1.01 | 1.03 | 00:00:00 | | 2011-09-08 | 181,068,300 | 1.04 | 1.08 | 1.03 | 1.04 | 00:00:00 | | 2011-09-09 | 162,413,800 | 1.03 | 1.04 | 0.96 | 0.96 | 00:00:00 | | 2011-09-12 | 306,542,200 | 0.93 | 0.93 | 0.86 | 0.87 | 00:00:00 | | 2011-09-13 | 346,579,800 | 0.91 | 0.93 | 0.85 | 0.92 | 00:00:00 | | 2011-09-14 | 231,404,700 | 0.90 | 0.96 | 0.90 | 0.95 | 00:00:00 | | 2011-09-15 | 226,711,900 | 0.96 | 1.06 | 0.95 | 1.05 | 00:00:00 | | 2011-09-16 | 307,292,900 | 1.08 | 1.09 | 1.00 | 1.02 | 00:00:00 | | 2011-09-19 | 148,988,200 | 0.98 | 1.02 | 0.96 | 0.98 | 00:00:00 | | 2011-09-20 | 163,716,700 | 0.95 | 1.02 | 0.95 | 1.00 | 00:00:00 | | 2011-09-21 | 129,118,000 | 1.00 | 1.01 | 0.96 | 0.97 | 00:00:00 | | 2011-09-22 | 207,047,200 | 0.93 | 0.99 | 0.93 | 0.95 | 00:00:00 | | 2011-09-23 | 203,221,300 | 0.97 | 1.02 | 0.94 | 1.01 | 00:00:00 | | 2011-09-26 | 351,934,200 | 1.00 | 1.15 | 0.99 | 1.10 | 00:00:00 | | 2011-09-27 | 266,384,900 | 1.15 | 1.17 | 1.12 | 1.16 | 00:00:00 | | 2011-09-28 | 213,082,700 | 1.13 | 1.17 | 1.12 | 1.16 | 00:00:00 | | 2011-09-29 | 245,297,100 | 1.15 | 1.23 | 1.15 | 1.23 | 00:00:00 | | 2011-09-30 | 185,616,500 | 1.22 | 1.25 | 1.17 | 1.19 | 00:00:00 | | 2011-10-03 | 149,511,000 | 1.15 | 1.21 | 1.12 | 1.18 | 00:00:00 | | 2011-10-04 | 198,226,900 | 1.15 | 1.18 | 1.10 | 1.11 | 00:00:00 | | 2011-10-05 | 155,413,100 | 1.13 | 1.17 | 1.11 | 1.17 | 00:00:00 | | 2011-10-06 | 218,728,300 | 1.18 | 1.24 | 1.17 | 1.24 | 00:00:00 | | 2011-10-07 | 243,541,100 | 1.24 | 1.29 | 1.23 | 1.28 | 00:00:00 | | 2011-10-10 | 172,211,300 | 1.30 | 1.35 | 1.28 | 1.35 | 00:00:00 | | 2011-10-11 | 271,445,000 | 1.35 | 1.40 | 1.30 | 1.33 | 00:00:00 | | 2011-10-12 | 238,964,500 | 1.32 | 1.40 | 1.32 | 1.40 | 00:00:00 | | 2011-10-13 | 223,734,100 | 1.39 | 1.42 | 1.28 | 1.28 | 00:00:00 | | 2011-10-14 | 195,478,100 | 1.29 | 1.34 | 1.25 | 1.30 | 00:00:00 | | 2011-10-17 | 187,204,900 | 1.33 | 1.35 | 1.20 | 1.23 | 00:00:00 | | 2011-10-18 | 131,234,800 | 1.21 | 1.26 | 1.21 | 1.24 | 00:00:00 | | 2011-10-19 | 162,158,000 | 1.27 | 1.34 | 1.25 | 1.34 | 00:00:00 | | 2011-10-20 | 243,234,700 | 1.31 | 1.32 | 1.20 | 1.20 | 00:00:00 | | 2011-10-21 | 197,258,000 | 1.23 | 1.30 | 1.23 | 1.28 | 00:00:00 | | 2011-10-24 | 135,276,300 | 1.30 | 1.33 | 1.25 | 1.29 | 00:00:00 | | 2011-10-25 | 116,219,000 | 1.29 | 1.30 | 1.25 | 1.27 | 00:00:00 | | 2011-10-26 | 136,957,300 | 1.27 | 1.33 | 1.26 | 1.28 | 00:00:00 | | 2011-10-27 | 282,819,200 | 1.35 | 1.41 | 1.34 | 1.41 | 00:00:00 | | 2011-10-28 | 218,373,900 | 1.41 | 1.45 | 1.36 | 1.39 | 00:00:00 | | 2011-10-31 | 163,117,300 | 1.38 | 1.38 | 1.29 | 1.29 | 00:00:00 | | 2011-11-01 | 327,416,300 | 1.24 | 1.25 | 1.08 | 1.09 | 00:00:00 | | 2011-11-02 | 278,346,800 | 1.13 | 1.16 | 1.07 | 1.14 | 00:00:00 | | 2011-11-03 | 375,260,600 | 1.09 | 1.22 | 1.08 | 1.18 | 00:00:00 | | 2011-11-04 | 242,369,100 | 1.20 | 1.23 | 1.10 | 1.13 | 00:00:00 | | 2011-11-07 | 249,231,700 | 1.11 | 1.21 | 1.09 | 1.16 | 00:00:00 | | 2011-11-08 | 264,395,600 | 1.17 | 1.25 | 1.17 | 1.20 | 00:00:00 | | 2011-11-09 | 323,260,200 | 1.25 | 1.25 | 1.11 | 1.15 | 00:00:00 | | 2011-11-10 | 292,192,000 | 1.12 | 1.22 | 1.12 | 1.18 | 00:00:00 | | 2011-11-11 | 249,218,000 | 1.19 | 1.30 | 1.19 | 1.28 | 00:00:00 | | 2011-11-14 | 280,803,400 | 1.35 | 1.35 | 1.22 | 1.23 | 00:00:00 | | 2011-11-15 | 212,142,700 | 1.22 | 1.25 | 1.17 | 1.22 | 00:00:00 | | 2011-11-16 | 191,469,600 | 1.21 | 1.27 | 1.20 | 1.23 | 00:00:00 | | 2011-11-17 | 144,150,400 | 1.22 | 1.24 | 1.19 | 1.19 | 00:00:00 | | 2011-11-18 | 143,012,700 | 1.17 | 1.24 | 1.17 | 1.22 | 00:00:00 | | 2011-11-21 | 116,801,400 | 1.21 | 1.22 | 1.15 | 1.15 | 00:00:00 | | 2011-11-22 | 114,924,200 | 1.16 | 1.18 | 1.11 | 1.12 | 00:00:00 | | 2011-11-23 | 119,064,700 | 1.10 | 1.14 | 1.08 | 1.08 | 00:00:00 | | 2011-11-24 | 130,820,700 | 1.09 | 1.14 | 1.08 | 1.10 | 00:00:00 | | 2011-11-25 | 140,996,300 | 1.10 | 1.11 | 1.05 | 1.08 | 00:00:00 | | 2011-11-28 | 186,543,300 | 1.10 | 1.17 | 1.09 | 1.15 | 00:00:00 | | 2011-11-29 | 126,995,000 | 1.17 | 1.18 | 1.13 | 1.16 | 00:00:00 | | 2011-11-30 | 228,435,400 | 1.14 | 1.24 | 1.13 | 1.23 | 00:00:00 | | 2011-12-01 | 180,938,100 | 1.24 | 1.27 | 1.23 | 1.24 | 00:00:00 | | 2011-12-02 | 246,207,000 | 1.26 | 1.33 | 1.26 | 1.30 | 00:00:00 | | 2011-12-05 | 220,549,500 | 1.35 | 1.38 | 1.33 | 1.35 | 00:00:00 | | 2011-12-06 | 167,388,900 | 1.33 | 1.37 | 1.32 | 1.34 | 00:00:00 | | 2011-12-07 | 191,782,400 | 1.38 | 1.39 | 1.26 | 1.30 | 00:00:00 | | 2011-12-08 | 237,452,100 | 1.32 | 1.32 | 1.18 | 1.18 | 00:00:00 | | 2011-12-09 | 244,272,200 | 1.18 | 1.28 | 1.17 | 1.28 | 00:00:00 | | 2011-12-12 | 170,570,300 | 1.26 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2011-12-13 | 163,620,700 | 1.21 | 1.25 | 1.19 | 1.21 | 00:00:00 | | 2011-12-14 | 209,238,700 | 1.22 | 1.25 | 1.18 | 1.19 | 00:00:00 | | 2011-12-15 | 197,721,200 | 1.21 | 1.26 | 1.20 | 1.26 | 00:00:00 | | 2011-12-16 | 354,229,100 | 1.26 | 1.29 | 1.22 | 1.22 | 00:00:00 | | 2011-12-19 | 185,389,700 | 1.22 | 1.28 | 1.22 | 1.22 | 00:00:00 | | 2011-12-20 | 164,939,100 | 1.23 | 1.29 | 1.23 | 1.29 | 00:00:00 | | 2011-12-21 | 359,909,200 | 1.31 | 1.39 | 1.29 | 1.31 | 00:00:00 | | 2011-12-22 | 151,963,900 | 1.33 | 1.35 | 1.31 | 1.34 | 00:00:00 | | 2011-12-23 | 99,712,900 | 1.36 | 1.36 | 1.30 | 1.31 | 00:00:00 | | 2011-12-27 | 73,932,200 | 1.31 | 1.32 | 1.26 | 1.28 | 00:00:00 | | 2011-12-28 | 111,896,600 | 1.28 | 1.32 | 1.27 | 1.27 | 00:00:00 | | 2011-12-29 | 95,020,000 | 1.28 | 1.29 | 1.26 | 1.29 | 00:00:00 | | 2011-12-30 | 58,817,900 | 1.31 | 1.31 | 1.28 | 1.29 | 00:00:00 | | 2012-01-02 | 74,459,200 | 1.29 | 1.33 | 1.29 | 1.33 | 00:00:00 | | 2012-01-03 | 132,349,400 | 1.34 | 1.35 | 1.31 | 1.33 | 00:00:00 | | 2012-01-04 | 151,796,400 | 1.33 | 1.33 | 1.27 | 1.28 | 00:00:00 | | 2012-01-05 | 215,819,600 | 1.28 | 1.29 | 1.18 | 1.19 | 00:00:00 | | 2012-01-06 | 162,045,800 | 1.19 | 1.21 | 1.13 | 1.14 | 00:00:00 | | 2012-01-09 | 139,731,200 | 1.14 | 1.17 | 1.09 | 1.10 | 00:00:00 | | 2012-01-10 | 148,129,600 | 1.13 | 1.18 | 1.11 | 1.17 | 00:00:00 | | 2012-01-11 | 127,757,300 | 1.18 | 1.21 | 1.17 | 1.19 | 00:00:00 | | 2012-01-12 | 216,491,100 | 1.20 | 1.28 | 1.20 | 1.24 | 00:00:00 | | 2012-01-13 | 174,001,100 | 1.27 | 1.29 | 1.21 | 1.24 | 00:00:00 | | 2012-01-16 | 147,205,600 | 1.21 | 1.26 | 1.19 | 1.26 | 00:00:00 | | 2012-01-17 | 145,875,600 | 1.29 | 1.29 | 1.25 | 1.26 | 00:00:00 | | 2012-01-18 | 151,175,400 | 1.26 | 1.30 | 1.24 | 1.28 | 00:00:00 | | 2012-01-19 | 290,488,200 | 1.30 | 1.37 | 1.29 | 1.36 | 00:00:00 | | 2012-01-20 | 247,214,300 | 1.36 | 1.41 | 1.35 | 1.38 | 00:00:00 | | 2012-01-23 | 278,789,100 | 1.41 | 1.49 | 1.39 | 1.46 | 00:00:00 | | 2012-01-24 | 165,797,900 | 1.45 | 1.46 | 1.42 | 1.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
