|
 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 | | 2013-01-04 | 170,088,300 | 1.37 | 1.38 | 1.37 | 1.38 | 00:00:00 | | 2013-01-07 | 207,785,900 | 1.39 | 1.45 | 1.39 | 1.40 | 00:00:00 | | 2013-01-08 | 203,952,700 | 1.39 | 1.42 | 1.37 | 1.40 | 00:00:00 | | 2013-01-09 | 224,820,900 | 1.41 | 1.45 | 1.41 | 1.44 | 00:00:00 | | 2013-01-10 | 315,378,500 | 1.45 | 1.50 | 1.43 | 1.48 | 00:00:00 | | 2013-01-11 | 226,094,100 | 1.49 | 1.50 | 1.46 | 1.49 | 00:00:00 | | 2013-01-14 | 200,485,700 | 1.50 | 1.50 | 1.46 | 1.47 | 00:00:00 | | 2013-01-15 | 210,636,500 | 1.47 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2013-01-16 | 205,824,900 | 1.49 | 1.49 | 1.44 | 1.47 | 00:00:00 | | 2013-01-17 | 154,789,300 | 1.47 | 1.49 | 1.46 | 1.49 | 00:00:00 | | 2013-01-18 | 181,657,100 | 1.51 | 1.51 | 1.49 | 1.51 | 00:00:00 | | 2013-01-21 | 87,112,800 | 1.51 | 1.52 | 1.50 | 1.51 | 00:00:00 | | 2013-01-22 | 149,692,000 | 1.50 | 1.51 | 1.47 | 1.50 | 00:00:00 | | 2013-01-23 | 188,970,100 | 1.51 | 1.51 | 1.46 | 1.46 | 00:00:00 | | 2013-01-24 | 167,598,500 | 1.46 | 1.51 | 1.45 | 1.50 | 00:00:00 | | 2013-01-25 | 224,153,500 | 1.50 | 1.51 | 1.48 | 1.49 | 00:00:00 | | 2013-01-29 | 199,790,600 | 1.52 | 1.53 | 1.50 | 1.52 | 00:00:00 | | 2013-01-30 | 157,358,800 | 1.53 | 1.54 | 1.49 | 1.50 | 00:00:00 | | 2013-01-31 | 193,150,600 | 1.50 | 1.51 | 1.45 | 1.50 | 00:00:00 | | 2013-02-01 | 204,244,800 | 1.50 | 1.51 | 1.45 | 1.46 | 00:00:00 | | 2013-02-05 | 170,944,500 | 1.37 | 1.43 | 1.37 | 1.41 | 00:00:00 | | 2013-02-06 | 221,677,300 | 1.41 | 1.42 | 1.35 | 1.39 | 00:00:00 | | 2013-02-07 | 131,961,800 | 1.39 | 1.41 | 1.37 | 1.37 | 00:00:00 | | 2013-02-11 | 87,273,600 | 1.39 | 1.41 | 1.37 | 1.38 | 00:00:00 | | 2013-02-12 | 114,288,200 | 1.38 | 1.41 | 1.37 | 1.41 | 00:00:00 | | 2013-02-13 | 104,679,500 | 1.41 | 1.41 | 1.39 | 1.41 | 00:00:00 | | 2013-02-14 | 136,665,400 | 1.41 | 1.42 | 1.37 | 1.38 | 00:00:00 | | 2013-02-15 | 108,550,200 | 1.38 | 1.39 | 1.36 | 1.37 | 00:00:00 | | 2013-02-19 | 113,353,200 | 1.36 | 1.40 | 1.36 | 1.39 | 00:00:00 | | 2013-02-20 | 109,871,100 | 1.39 | 1.40 | 1.37 | 1.38 | 00:00:00 | | 2013-02-21 | 172,794,600 | 1.36 | 1.36 | 1.31 | 1.32 | 00:00:00 | | 2013-02-22 | 123,956,500 | 1.33 | 1.35 | 1.32 | 1.35 | 00:00:00 | | 2013-03-11 | 81,727,000 | 1.24 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2013-03-12 | 149,274,000 | 1.26 | 1.28 | 1.24 | 1.26 | 00:00:00 | | 2013-03-13 | 154,314,600 | 1.26 | 1.28 | 1.22 | 1.23 | 00:00:00 | | 2013-04-02 | 124,006,500 | 1.13 | 1.16 | 1.12 | 1.16 | 00:00:00 | | 2013-04-03 | 129,649,000 | 1.16 | 1.16 | 1.13 | 1.13 | 00:00:00 | | 2013-04-04 | 185,784,300 | 1.14 | 1.16 | 1.12 | 1.13 | 00:00:00 | | 2013-04-08 | 136,115,200 | 1.15 | 1.18 | 1.15 | 1.17 | 00:00:00 | | 2013-04-11 | 163,457,200 | 1.26 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2013-04-12 | 130,906,500 | 1.25 | 1.26 | 1.23 | 1.24 | 00:00:00 | | 2013-04-15 | 138,323,600 | 1.24 | 1.26 | 1.23 | 1.25 | 00:00:00 | | 2013-04-16 | 119,831,600 | 1.24 | 1.26 | 1.24 | 1.24 | 00:00:00 | | 2013-04-17 | 180,180,100 | 1.26 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2013-04-18 | 185,844,100 | 1.25 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2013-04-19 | 263,553,200 | 1.28 | 1.31 | 1.27 | 1.29 | 00:00:00 | | 2013-04-22 | 177,404,500 | 1.32 | 1.34 | 1.30 | 1.32 | 00:00:00 | | 2013-04-29 | 144,642,500 | 1.38 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2013-04-30 | 130,910,100 | 1.41 | 1.41 | 1.38 | 1.38 | 00:00:00 | | 2013-05-01 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2013-05-02 | 197,214,800 | 1.38 | 1.41 | 1.33 | 1.37 | 00:00:00 | | 2013-05-03 | 116,866,200 | 1.38 | 1.39 | 1.36 | 1.39 | 00:00:00 | | 2013-06-04 | 97,482,000 | 1.44 | 1.46 | 1.43 | 1.45 | 00:00:00 | | 2013-06-17 | 85,380,100 | 1.35 | 1.36 | 1.32 | 1.35 | 00:00:00 | | 2013-06-18 | 88,953,000 | 1.35 | 1.37 | 1.34 | 1.35 | 00:00:00 | | 2013-06-19 | 101,448,400 | 1.36 | 1.36 | 1.33 | 1.33 | 00:00:00 | | 2013-06-20 | 186,597,600 | 1.30 | 1.31 | 1.26 | 1.26 | 00:00:00 | | 2013-06-21 | 213,041,300 | 1.26 | 1.28 | 1.22 | 1.22 | 00:00:00 | | 2013-06-25 | 148,380,100 | 1.26 | 1.26 | 1.22 | 1.23 | 00:00:00 | | 2013-06-26 | 146,551,900 | 1.23 | 1.27 | 1.21 | 1.27 | 00:00:00 | | 2013-06-27 | 112,580,100 | 1.27 | 1.28 | 1.25 | 1.26 | 00:00:00 | | 2013-06-28 | 121,465,000 | 1.26 | 1.27 | 1.22 | 1.23 | 00:00:00 | | 2013-07-01 | 107,083,300 | 1.24 | 1.26 | 1.21 | 1.24 | 00:00:00 | | 2013-07-02 | 74,462,100 | 1.25 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2013-07-03 | 160,357,700 | 1.21 | 1.23 | 1.17 | 1.23 | 00:00:00 | | 2013-07-05 | 166,309,200 | 1.30 | 1.33 | 1.27 | 1.27 | 00:00:00 | | 2013-07-11 | 101,834,300 | 1.31 | 1.31 | 1.28 | 1.29 | 00:00:00 | | 2013-07-12 | 110,022,400 | 1.29 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2013-07-16 | 65,114,400 | 1.28 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2013-07-17 | 107,507,100 | 1.27 | 1.29 | 1.26 | 1.27 | 00:00:00 | | 2013-07-29 | 63,661,700 | 1.40 | 1.41 | 1.38 | 1.39 | 00:00:00 | | 2013-07-30 | 89,756,400 | 1.40 | 1.43 | 1.39 | 1.43 | 00:00:00 | | 2013-07-31 | 72,541,100 | 1.43 | 1.43 | 1.41 | 1.43 | 00:00:00 | | 2013-08-01 | 115,314,800 | 1.43 | 1.46 | 1.43 | 1.46 | 00:00:00 | | 2013-08-02 | 192,421,700 | 1.45 | 1.48 | 1.39 | 1.43 | 00:00:00 | | 2013-08-05 | 84,414,000 | 1.43 | 1.43 | 1.40 | 1.41 | 00:00:00 | | 2013-08-06 | 117,601,500 | 1.42 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2013-08-07 | 91,108,700 | 1.40 | 1.44 | 1.40 | 1.43 | 00:00:00 | | 2013-08-08 | 122,750,200 | 1.44 | 1.48 | 1.44 | 1.48 | 00:00:00 | | 2013-08-20 | 158,844,900 | 1.52 | 1.53 | 1.49 | 1.52 | 00:00:00 | | 2013-08-21 | 132,417,400 | 1.52 | 1.54 | 1.49 | 1.51 | 00:00:00 | | 2013-08-22 | 129,365,900 | 1.51 | 1.57 | 1.51 | 1.57 | 00:00:00 | | 2013-08-23 | 133,042,700 | 1.57 | 1.57 | 1.54 | 1.56 | 00:00:00 | | 2013-09-02 | 97,637,800 | 1.51 | 1.54 | 1.50 | 1.54 | 00:00:00 | | 2013-09-06 | 161,714,700 | 1.51 | 1.54 | 1.49 | 1.54 | 00:00:00 | | 2013-09-09 | 168,911,000 | 1.53 | 1.57 | 1.53 | 1.57 | 00:00:00 | | 2013-09-16 | 95,236,900 | 1.64 | 1.64 | 1.62 | 1.63 | 00:00:00 | | 2013-09-23 | 103,461,000 | 1.69 | 1.71 | 1.68 | 1.69 | 00:00:00 | | 2013-09-26 | 240,625,400 | 1.66 | 1.67 | 1.59 | 1.61 | 00:00:00 | | 2013-09-27 | 154,835,300 | 1.61 | 1.62 | 1.58 | 1.58 | 00:00:00 | | 2013-10-01 | 198,937,300 | 1.61 | 1.63 | 1.53 | 1.61 | 00:00:00 | | 2013-10-02 | 375,451,300 | 1.69 | 1.69 | 1.61 | 1.69 | 00:00:00 | | 2013-10-03 | 144,715,100 | 1.67 | 1.71 | 1.67 | 1.67 | 00:00:00 | | 2013-10-04 | 196,303,300 | 1.69 | 1.72 | 1.67 | 1.69 | 00:00:00 | | 2013-10-07 | 142,730,100 | 1.71 | 1.72 | 1.67 | 1.71 | 00:00:00 | | 2013-10-08 | 212,078,200 | 1.70 | 1.74 | 1.70 | 1.70 | 00:00:00 | | 2013-10-09 | 187,526,000 | 1.74 | 1.75 | 1.70 | 1.74 | 00:00:00 | | 2013-10-14 | 103,254,100 | 1.77 | 1.79 | 1.75 | 1.77 | 00:00:00 | | 2013-10-22 | 142,558,400 | 1.83 | 1.85 | 1.82 | 1.84 | 00:00:00 | | 2013-10-23 | 166,191,900 | 1.83 | 1.83 | 1.78 | 1.79 | 00:00:00 | | 2013-10-28 | 141,050,200 | 1.81 | 1.81 | 1.75 | 1.76 | 00:00:00 | | 2013-10-29 | 170,774,500 | 1.75 | 1.82 | 1.74 | 1.82 | 00:00:00 | | 2013-10-30 | 172,375,600 | 1.83 | 1.86 | 1.80 | 1.81 | 00:00:00 | | 2013-10-31 | 142,103,200 | 1.80 | 1.84 | 1.80 | 1.83 | 00:00:00 | | 2013-11-01 | 126,110,800 | 1.83 | 1.86 | 1.82 | 1.83 | 00:00:00 | | 2013-11-11 | 66,208,300 | 1.77 | 1.79 | 1.75 | 1.79 | 00:00:00 | | 2013-11-12 | 94,289,000 | 1.79 | 1.81 | 1.77 | 1.77 | 00:00:00 | | 2013-11-13 | 164,214,400 | 1.75 | 1.77 | 1.70 | 1.73 | 00:00:00 | | 2013-11-18 | 136,860,500 | 1.69 | 1.76 | 1.68 | 1.75 | 00:00:00 | | 2013-11-25 | 76,053,900 | 1.74 | 1.74 | 1.71 | 1.73 | 00:00:00 | | 2013-12-04 | 110,473,600 | 1.73 | 1.74 | 1.70 | 1.72 | 00:00:00 | | 2013-12-05 | 154,729,800 | 1.73 | 1.73 | 1.66 | 1.66 | 00:00:00 | | 2013-12-06 | 182,428,900 | 1.68 | 1.69 | 1.63 | 1.69 | 00:00:00 | | 2013-12-10 | 84,407,000 | 1.70 | 1.71 | 1.69 | 1.70 | 00:00:00 | | 2013-12-11 | 74,082,500 | 1.70 | 1.71 | 1.67 | 1.68 | 00:00:00 | | 2013-12-12 | 92,885,600 | 1.67 | 1.67 | 1.64 | 1.66 | 00:00:00 | | 2013-12-13 | 68,065,600 | 1.66 | 1.68 | 1.65 | 1.65 | 00:00:00 | | 2013-12-30 | 39,578,800 | 1.80 | 1.80 | 1.79 | 1.79 | 00:00:00 | | 2013-12-31 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2014-01-01 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2014-01-02 | 104,977,400 | 1.80 | 1.83 | 1.78 | 1.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
