|
 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 | | 2012-01-24 | 165,797,900 | 1.45 | 1.46 | 1.42 | 1.45 | 00:00:00 | | 2012-01-25 | 169,899,800 | 1.47 | 1.49 | 1.42 | 1.45 | 00:00:00 | | 2012-01-26 | 267,194,700 | 1.46 | 1.51 | 1.46 | 1.46 | 00:00:00 | | 2012-01-27 | 175,943,500 | 1.45 | 1.49 | 1.41 | 1.45 | 00:00:00 | | 2012-01-30 | 132,238,100 | 1.44 | 1.46 | 1.39 | 1.42 | 00:00:00 | | 2012-01-31 | 189,166,900 | 1.44 | 1.48 | 1.42 | 1.46 | 00:00:00 | | 2012-02-01 | 269,519,900 | 1.47 | 1.56 | 1.46 | 1.54 | 00:00:00 | | 2012-02-02 | 187,678,200 | 1.56 | 1.59 | 1.53 | 1.55 | 00:00:00 | | 2012-02-03 | 207,585,900 | 1.54 | 1.59 | 1.53 | 1.56 | 00:00:00 | | 2012-02-06 | 137,522,300 | 1.56 | 1.57 | 1.52 | 1.53 | 00:00:00 | | 2012-02-07 | 144,221,400 | 1.55 | 1.56 | 1.52 | 1.55 | 00:00:00 | | 2012-02-08 | 303,895,700 | 1.57 | 1.65 | 1.57 | 1.60 | 00:00:00 | | 2012-02-09 | 165,349,000 | 1.62 | 1.63 | 1.57 | 1.58 | 00:00:00 | | 2012-02-10 | 147,375,100 | 1.56 | 1.58 | 1.51 | 1.52 | 00:00:00 | | 2012-02-13 | 104,435,000 | 1.54 | 1.56 | 1.49 | 1.49 | 00:00:00 | | 2012-02-14 | 121,888,500 | 1.48 | 1.53 | 1.47 | 1.48 | 00:00:00 | | 2012-02-15 | 127,700,600 | 1.51 | 1.53 | 1.49 | 1.49 | 00:00:00 | | 2012-02-16 | 113,991,100 | 1.47 | 1.52 | 1.46 | 1.52 | 00:00:00 | | 2012-02-17 | 103,061,700 | 1.55 | 1.56 | 1.53 | 1.54 | 00:00:00 | | 2012-02-20 | 79,792,500 | 1.55 | 1.58 | 1.54 | 1.57 | 00:00:00 | | 2012-02-21 | 118,871,100 | 1.58 | 1.58 | 1.51 | 1.53 | 00:00:00 | | 2012-02-22 | 101,645,700 | 1.53 | 1.53 | 1.48 | 1.48 | 00:00:00 | | 2012-02-23 | 115,052,300 | 1.47 | 1.50 | 1.42 | 1.45 | 00:00:00 | | 2012-02-24 | 92,881,900 | 1.46 | 1.50 | 1.44 | 1.49 | 00:00:00 | | 2012-02-27 | 120,373,800 | 1.47 | 1.49 | 1.43 | 1.48 | 00:00:00 | | 2012-02-28 | 134,092,200 | 1.49 | 1.51 | 1.44 | 1.47 | 00:00:00 | | 2012-02-29 | 174,812,200 | 1.48 | 1.51 | 1.46 | 1.46 | 00:00:00 | | 2012-03-01 | 185,654,400 | 1.46 | 1.53 | 1.44 | 1.53 | 00:00:00 | | 2012-03-02 | 133,334,900 | 1.53 | 1.54 | 1.49 | 1.51 | 00:00:00 | | 2012-03-05 | 110,120,900 | 1.50 | 1.52 | 1.47 | 1.50 | 00:00:00 | | 2012-03-06 | 153,859,500 | 1.49 | 1.50 | 1.43 | 1.43 | 00:00:00 | | 2012-03-07 | 168,107,300 | 1.42 | 1.47 | 1.42 | 1.46 | 00:00:00 | | 2012-03-08 | 165,532,400 | 1.49 | 1.51 | 1.47 | 1.50 | 00:00:00 | | 2012-03-09 | 138,090,000 | 1.51 | 1.52 | 1.45 | 1.46 | 00:00:00 | | 2012-03-12 | 115,862,600 | 1.45 | 1.48 | 1.43 | 1.43 | 00:00:00 | | 2012-03-13 | 133,592,100 | 1.46 | 1.50 | 1.45 | 1.49 | 00:00:00 | | 2012-03-14 | 206,637,400 | 1.52 | 1.55 | 1.49 | 1.50 | 00:00:00 | | 2012-03-15 | 292,988,800 | 1.50 | 1.56 | 1.44 | 1.56 | 00:00:00 | | 2012-03-16 | 259,835,000 | 1.58 | 1.59 | 1.55 | 1.56 | 00:00:00 | | 2012-03-19 | 125,574,100 | 1.55 | 1.56 | 1.53 | 1.55 | 00:00:00 | | 2012-03-20 | 98,708,400 | 1.54 | 1.55 | 1.52 | 1.52 | 00:00:00 | | 2012-03-21 | 128,830,300 | 1.53 | 1.54 | 1.47 | 1.49 | 00:00:00 | | 2012-03-23 | 152,924,500 | 1.47 | 1.48 | 1.43 | 1.48 | 00:00:00 | | 2012-03-26 | 127,977,000 | 1.48 | 1.49 | 1.44 | 1.46 | 00:00:00 | | 2012-03-27 | 139,922,900 | 1.47 | 1.48 | 1.42 | 1.43 | 00:00:00 | | 2012-03-28 | 133,794,800 | 1.43 | 1.44 | 1.41 | 1.42 | 00:00:00 | | 2012-03-29 | 192,835,400 | 1.41 | 1.45 | 1.34 | 1.35 | 00:00:00 | | 2012-03-30 | 180,094,200 | 1.36 | 1.37 | 1.31 | 1.34 | 00:00:00 | | 2012-04-02 | 159,369,100 | 1.36 | 1.36 | 1.29 | 1.33 | 00:00:00 | | 2012-04-03 | 176,284,700 | 1.33 | 1.34 | 1.27 | 1.27 | 00:00:00 | | 2012-04-04 | 233,331,200 | 1.26 | 1.29 | 1.24 | 1.25 | 00:00:00 | | 2012-04-05 | 186,410,600 | 1.25 | 1.26 | 1.21 | 1.24 | 00:00:00 | | 2012-04-10 | 204,087,200 | 1.21 | 1.22 | 1.13 | 1.14 | 00:00:00 | | 2012-04-11 | 254,252,800 | 1.14 | 1.22 | 1.14 | 1.20 | 00:00:00 | | 2012-04-12 | 196,718,200 | 1.21 | 1.23 | 1.17 | 1.22 | 00:00:00 | | 2012-04-13 | 200,812,200 | 1.21 | 1.22 | 1.15 | 1.16 | 00:00:00 | | 2012-04-16 | 146,164,500 | 1.15 | 1.19 | 1.14 | 1.15 | 00:00:00 | | 2012-04-17 | 191,153,000 | 1.16 | 1.25 | 1.15 | 1.25 | 00:00:00 | | 2012-04-18 | 158,940,800 | 1.25 | 1.25 | 1.18 | 1.18 | 00:00:00 | | 2012-04-19 | 202,373,700 | 1.19 | 1.21 | 1.14 | 1.14 | 00:00:00 | | 2012-04-20 | 204,754,800 | 1.14 | 1.17 | 1.12 | 1.14 | 00:00:00 | | 2012-04-23 | 193,398,200 | 1.13 | 1.13 | 1.07 | 1.07 | 00:00:00 | | 2012-04-24 | 174,441,500 | 1.08 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2012-04-25 | 193,959,600 | 1.12 | 1.18 | 1.12 | 1.16 | 00:00:00 | | 2012-04-26 | 162,127,600 | 1.16 | 1.18 | 1.12 | 1.15 | 00:00:00 | | 2012-04-27 | 170,646,600 | 1.12 | 1.18 | 1.10 | 1.17 | 00:00:00 | | 2012-04-30 | 107,205,900 | 1.17 | 1.19 | 1.14 | 1.14 | 00:00:00 | | 2012-05-02 | 195,635,900 | 1.16 | 1.17 | 1.08 | 1.09 | 00:00:00 | | 2012-05-03 | 186,272,300 | 1.10 | 1.12 | 1.05 | 1.06 | 00:00:00 | | 2012-05-04 | 170,873,600 | 1.06 | 1.10 | 1.04 | 1.05 | 00:00:00 | | 2012-05-07 | 134,148,800 | 1.02 | 1.10 | 1.00 | 1.09 | 00:00:00 | | 2012-05-08 | 168,947,800 | 1.08 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2012-05-09 | 186,033,500 | 1.06 | 1.07 | 1.00 | 1.02 | 00:00:00 | | 2012-05-10 | 209,407,800 | 1.04 | 1.10 | 1.02 | 1.09 | 00:00:00 | | 2012-05-11 | 153,230,600 | 1.07 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2012-05-14 | 124,790,400 | 1.05 | 1.06 | 1.02 | 1.03 | 00:00:00 | | 2012-05-16 | 261,989,500 | 0.97 | 1.03 | 0.94 | 1.00 | 00:00:00 | | 2012-05-17 | 219,700,800 | 1.00 | 1.01 | 0.94 | 0.99 | 00:00:00 | | 2012-05-18 | 253,887,500 | 0.97 | 1.03 | 0.96 | 1.00 | 00:00:00 | | 2012-05-21 | 158,098,100 | 1.00 | 1.03 | 0.99 | 1.02 | 00:00:00 | | 2012-05-22 | 197,506,900 | 1.04 | 1.08 | 1.03 | 1.07 | 00:00:00 | | 2012-05-23 | 160,527,400 | 1.05 | 1.06 | 1.01 | 1.02 | 00:00:00 | | 2012-05-24 | 162,597,600 | 1.04 | 1.04 | 1.00 | 1.02 | 00:00:00 | | 2012-05-25 | 150,513,400 | 1.03 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2012-05-28 | 106,140,500 | 1.04 | 1.05 | 1.01 | 1.02 | 00:00:00 | | 2012-05-29 | 139,659,400 | 1.02 | 1.03 | 0.99 | 1.01 | 00:00:00 | | 2012-05-30 | 201,741,000 | 0.99 | 1.05 | 0.98 | 1.00 | 00:00:00 | | 2012-05-31 | 130,247,700 | 1.00 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2012-06-01 | 228,623,500 | 1.01 | 1.02 | 0.98 | 1.00 | 00:00:00 | | 2012-06-05 | 149,182,000 | 1.07 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2012-06-06 | 251,416,300 | 1.08 | 1.13 | 1.07 | 1.13 | 00:00:00 | | 2012-06-07 | 320,453,500 | 1.12 | 1.15 | 1.11 | 1.13 | 00:00:00 | | 2012-06-08 | 235,362,100 | 1.11 | 1.12 | 1.08 | 1.10 | 00:00:00 | | 2012-06-11 | 459,863,800 | 1.15 | 1.15 | 1.03 | 1.03 | 00:00:00 | | 2012-06-12 | 415,521,200 | 1.01 | 1.05 | 0.99 | 0.99 | 00:00:00 | | 2012-06-13 | 221,238,900 | 1.00 | 1.02 | 0.99 | 0.99 | 00:00:00 | | 2012-06-14 | 194,098,600 | 1.00 | 1.02 | 0.98 | 1.02 | 00:00:00 | | 2012-06-15 | 258,083,800 | 1.03 | 1.06 | 1.03 | 1.06 | 00:00:00 | | 2012-06-18 | 281,268,300 | 1.06 | 1.07 | 0.98 | 0.98 | 00:00:00 | | 2012-06-19 | 244,842,900 | 0.99 | 1.03 | 0.96 | 1.03 | 00:00:00 | | 2012-06-20 | 172,457,800 | 1.03 | 1.06 | 1.02 | 1.05 | 00:00:00 | | 2012-06-21 | 348,834,100 | 1.04 | 1.08 | 1.03 | 1.05 | 00:00:00 | | 2012-06-22 | 289,416,100 | 1.03 | 1.08 | 1.03 | 1.04 | 00:00:00 | | 2012-06-25 | 161,709,700 | 1.03 | 1.04 | 0.97 | 0.97 | 00:00:00 | | 2012-06-26 | 25,100 | 0.97 | 1.87 | 1.73 | 1.78 | 00:00:00 | | 2012-06-27 | 122,404,300 | 0.97 | 1.00 | 0.96 | 0.99 | 00:00:00 | | 2012-06-28 | 190,242,300 | 1.00 | 1.01 | 0.97 | 1.00 | 00:00:00 | | 2012-06-29 | 337,316,200 | 1.06 | 1.12 | 1.04 | 1.12 | 00:00:00 | | 2012-07-02 | 240,726,300 | 1.12 | 1.14 | 1.09 | 1.10 | 00:00:00 | | 2012-07-03 | 165,322,700 | 1.11 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2012-07-04 | 137,931,400 | 1.13 | 1.13 | 1.08 | 1.09 | 00:00:00 | | 2012-07-05 | 291,724,000 | 1.10 | 1.10 | 1.01 | 1.04 | 00:00:00 | | 2012-07-06 | 157,117,500 | 1.03 | 1.06 | 1.01 | 1.02 | 00:00:00 | | 2012-07-09 | 121,152,300 | 1.01 | 1.04 | 1.00 | 1.03 | 00:00:00 | | 2012-07-10 | 136,980,100 | 1.03 | 1.05 | 1.01 | 1.02 | 00:00:00 | | 2012-07-11 | 118,891,800 | 1.01 | 1.04 | 1.01 | 1.04 | 00:00:00 | | 2012-07-12 | 106,120,300 | 1.04 | 1.04 | 1.01 | 1.02 | 00:00:00 | | 2012-07-13 | 125,351,200 | 1.03 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2012-07-16 | 76,996,800 | 1.02 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2012-07-17 | 173,156,200 | 1.01 | 1.01 | 0.97 | 0.98 | 00:00:00 | | 2012-07-18 | 160,103,400 | 0.98 | 1.00 | 0.96 | 1.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
