|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 16,001,500 | 5.05 | 5.07 | 4.91 | 4.97 | 00:00:00 | | 2000-12-05 | 21,991,000 | 5.04 | 5.08 | 4.96 | 5.08 | 00:00:00 | | 2000-12-06 | 17,767,000 | 5.04 | 5.08 | 5.00 | 5.08 | 00:00:00 | | 2000-12-07 | 14,331,500 | 5.09 | 5.11 | 5.00 | 5.03 | 00:00:00 | | 2000-12-08 | 9,844,500 | 5.08 | 5.12 | 5.04 | 5.10 | 00:00:00 | | 2000-12-11 | 15,103,000 | 5.10 | 5.14 | 5.02 | 5.02 | 00:00:00 | | 2000-12-12 | 10,323,500 | 5.07 | 5.13 | 5.02 | 5.07 | 00:00:00 | | 2000-12-13 | 10,350,000 | 5.09 | 5.09 | 4.96 | 4.97 | 00:00:00 | | 2000-12-14 | 17,351,500 | 4.96 | 5.03 | 4.90 | 4.92 | 00:00:00 | | 2000-12-15 | 23,097,000 | 4.90 | 4.90 | 4.79 | 4.84 | 00:00:00 | | 2000-12-18 | 16,777,500 | 4.80 | 4.93 | 4.70 | 4.82 | 00:00:00 | | 2000-12-19 | 14,698,500 | 4.76 | 4.91 | 4.72 | 4.86 | 00:00:00 | | 2000-12-20 | 17,360,000 | 4.86 | 5.00 | 4.81 | 4.98 | 00:00:00 | | 2000-12-21 | 20,482,000 | 4.96 | 5.11 | 4.84 | 5.04 | 00:00:00 | | 2000-12-22 | 32,282,000 | 5.10 | 5.26 | 5.02 | 5.19 | 00:00:00 | | 2000-12-25 | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 00:00:00 | | 2000-12-26 | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 00:00:00 | | 2000-12-27 | 7,622,000 | 5.24 | 5.25 | 5.15 | 5.21 | 00:00:00 | | 2000-12-28 | 9,473,500 | 5.20 | 5.20 | 5.08 | 5.17 | 00:00:00 | | 2000-12-29 | 5,398,500 | 5.15 | 5.18 | 5.07 | 5.12 | 00:00:00 | | 2001-01-01 | 0 | 5.12 | 5.12 | 5.12 | 5.12 | 00:00:00 | | 2001-01-02 | 6,421,000 | 5.02 | 5.19 | 5.02 | 5.14 | 00:00:00 | | 2001-01-03 | 13,581,500 | 5.11 | 5.17 | 5.01 | 5.01 | 00:00:00 | | 2001-01-04 | 15,502,500 | 5.11 | 5.16 | 5.07 | 5.08 | 00:00:00 | | 2001-01-05 | 25,677,500 | 5.13 | 5.30 | 5.10 | 5.27 | 00:00:00 | | 2001-01-08 | 11,307,500 | 5.25 | 5.28 | 5.17 | 5.17 | 00:00:00 | | 2001-01-09 | 11,375,500 | 5.20 | 5.31 | 5.13 | 5.23 | 00:00:00 | | 2001-01-10 | 16,014,000 | 5.21 | 5.34 | 5.17 | 5.26 | 00:00:00 | | 2001-01-11 | 13,389,000 | 5.27 | 5.31 | 5.23 | 5.31 | 00:00:00 | | 2001-01-12 | 8,808,000 | 5.28 | 5.28 | 5.19 | 5.21 | 00:00:00 | | 2001-01-15 | 8,233,500 | 5.25 | 5.34 | 5.23 | 5.30 | 00:00:00 | | 2001-01-16 | 14,472,000 | 5.28 | 5.35 | 5.26 | 5.32 | 00:00:00 | | 2001-01-17 | 19,213,500 | 5.28 | 5.40 | 5.27 | 5.37 | 00:00:00 | | 2001-01-18 | 10,463,500 | 5.31 | 5.38 | 5.21 | 5.32 | 00:00:00 | | 2001-01-19 | 13,971,500 | 5.31 | 5.31 | 5.21 | 5.27 | 00:00:00 | | 2001-01-22 | 10,776,500 | 5.25 | 5.37 | 5.21 | 5.32 | 00:00:00 | | 2001-01-23 | 12,660,500 | 5.32 | 5.37 | 5.29 | 5.33 | 00:00:00 | | 2001-01-24 | 0 | 5.33 | 5.33 | 5.33 | 5.33 | 00:00:00 | | 2001-01-25 | 25,703,500 | 5.44 | 5.52 | 5.34 | 5.38 | 00:00:00 | | 2001-01-26 | 0 | 5.38 | 5.38 | 5.38 | 5.38 | 00:00:00 | | 2001-01-29 | 6,379,000 | 5.32 | 5.36 | 5.25 | 5.25 | 00:00:00 | | 2001-01-30 | 15,193,000 | 5.25 | 5.32 | 5.18 | 5.21 | 00:00:00 | | 2001-01-31 | 11,683,500 | 5.22 | 5.28 | 5.16 | 5.25 | 00:00:00 | | 2001-02-01 | 15,192,500 | 5.23 | 5.25 | 5.11 | 5.18 | 00:00:00 | | 2001-02-02 | 9,479,000 | 5.20 | 5.20 | 5.07 | 5.12 | 00:00:00 | | 2001-02-05 | 23,136,500 | 5.06 | 5.09 | 4.94 | 5.01 | 00:00:00 | | 2001-02-06 | 9,720,500 | 4.96 | 5.08 | 4.96 | 5.01 | 00:00:00 | | 2001-02-07 | 8,741,500 | 4.97 | 5.00 | 4.92 | 4.96 | 00:00:00 | | 2001-02-08 | 10,328,500 | 5.01 | 5.06 | 4.97 | 5.02 | 00:00:00 | | 2001-02-09 | 5,609,000 | 5.00 | 5.05 | 4.94 | 4.99 | 00:00:00 | | 2001-02-12 | 8,044,000 | 5.00 | 5.10 | 5.00 | 5.10 | 00:00:00 | | 2001-02-13 | 11,466,000 | 5.15 | 5.15 | 5.05 | 5.10 | 00:00:00 | | 2001-02-14 | 7,304,500 | 5.07 | 5.13 | 5.02 | 5.10 | 00:00:00 | | 2001-02-15 | 6,361,500 | 5.11 | 5.12 | 5.06 | 5.09 | 00:00:00 | | 2001-02-16 | 18,666,000 | 5.03 | 5.12 | 4.92 | 4.97 | 00:00:00 | | 2001-02-19 | 6,257,000 | 4.96 | 5.05 | 4.95 | 5.00 | 00:00:00 | | 2001-02-20 | 12,014,000 | 4.99 | 5.03 | 4.87 | 4.91 | 00:00:00 | | 2001-02-21 | 17,869,500 | 4.90 | 4.94 | 4.76 | 4.81 | 00:00:00 | | 2001-02-22 | 23,957,500 | 4.80 | 4.86 | 4.64 | 4.65 | 00:00:00 | | 2001-02-23 | 19,120,000 | 4.66 | 4.70 | 4.49 | 4.62 | 00:00:00 | | 2001-02-26 | 12,644,000 | 4.56 | 4.69 | 4.53 | 4.66 | 00:00:00 | | 2001-02-27 | 13,966,000 | 4.66 | 4.67 | 4.56 | 4.62 | 00:00:00 | | 2001-02-28 | 16,995,000 | 4.61 | 4.68 | 4.55 | 4.56 | 00:00:00 | | 2001-03-01 | 23,521,500 | 4.56 | 4.65 | 4.49 | 4.56 | 00:00:00 | | 2001-03-02 | 16,476,000 | 4.64 | 4.64 | 4.40 | 4.48 | 00:00:00 | | 2001-03-05 | 8,412,500 | 4.46 | 4.50 | 4.37 | 4.40 | 00:00:00 | | 2001-03-06 | 7,626,000 | 4.40 | 4.47 | 4.36 | 4.45 | 00:00:00 | | 2001-03-07 | 8,501,500 | 4.40 | 4.48 | 4.40 | 4.44 | 00:00:00 | | 2001-03-08 | 11,656,500 | 4.47 | 4.48 | 4.37 | 4.44 | 00:00:00 | | 2001-03-09 | 8,888,000 | 4.44 | 4.49 | 4.40 | 4.43 | 00:00:00 | | 2001-03-12 | 13,196,500 | 4.41 | 4.42 | 4.29 | 4.33 | 00:00:00 | | 2001-03-13 | 9,347,000 | 4.25 | 4.35 | 4.25 | 4.33 | 00:00:00 | | 2001-03-14 | 0 | 4.33 | 4.33 | 4.33 | 4.33 | 00:00:00 | | 2001-03-15 | 18,161,000 | 4.26 | 4.34 | 4.18 | 4.30 | 00:00:00 | | 2001-03-16 | 38,956,000 | 4.26 | 4.37 | 4.23 | 4.25 | 00:00:00 | | 2001-03-19 | 20,703,700 | 4.20 | 4.33 | 4.19 | 4.21 | 00:00:00 | | 2001-03-20 | 28,461,000 | 4.25 | 4.28 | 4.13 | 4.14 | 00:00:00 | | 2001-03-21 | 16,962,200 | 4.11 | 4.22 | 4.09 | 4.15 | 00:00:00 | | 2001-03-22 | 12,569,200 | 4.16 | 4.16 | 4.01 | 4.02 | 00:00:00 | | 2001-03-23 | 13,948,200 | 4.07 | 4.14 | 4.01 | 4.12 | 00:00:00 | | 2001-03-26 | 20,310,500 | 4.15 | 4.23 | 4.13 | 4.16 | 00:00:00 | | 2001-03-27 | 24,415,200 | 4.15 | 4.24 | 4.12 | 4.18 | 00:00:00 | | 2001-03-28 | 23,261,000 | 4.18 | 4.23 | 4.15 | 4.17 | 00:00:00 | | 2001-03-29 | 19,297,000 | 4.12 | 4.25 | 4.09 | 4.25 | 00:00:00 | | 2001-03-30 | 30,625,700 | 4.22 | 4.34 | 4.21 | 4.34 | 00:00:00 | | 2001-04-02 | 28,918,500 | 4.33 | 4.33 | 4.18 | 4.25 | 00:00:00 | | 2001-04-03 | 23,162,000 | 4.24 | 4.24 | 4.16 | 4.17 | 00:00:00 | | 2001-04-04 | 30,211,200 | 4.17 | 4.25 | 4.13 | 4.23 | 00:00:00 | | 2001-04-05 | 29,959,000 | 4.21 | 4.37 | 4.21 | 4.29 | 00:00:00 | | 2001-04-06 | 10,859,500 | 4.34 | 4.34 | 4.19 | 4.26 | 00:00:00 | | 2001-04-09 | 8,267,700 | 4.20 | 4.29 | 4.20 | 4.27 | 00:00:00 | | 2001-04-10 | 8,996,200 | 4.29 | 4.31 | 4.26 | 4.29 | 00:00:00 | | 2001-04-11 | 15,692,700 | 4.26 | 4.31 | 4.23 | 4.31 | 00:00:00 | | 2001-04-12 | 9,019,700 | 4.25 | 4.32 | 4.25 | 4.32 | 00:00:00 | | 2001-04-13 | 0 | 4.32 | 4.32 | 4.32 | 4.32 | 00:00:00 | | 2001-04-16 | 0 | 4.32 | 4.32 | 4.32 | 4.32 | 00:00:00 | | 2001-04-17 | 7,042,500 | 4.30 | 4.34 | 4.26 | 4.32 | 00:00:00 | | 2001-04-18 | 8,849,500 | 4.39 | 4.44 | 4.33 | 4.41 | 00:00:00 | | 2001-04-19 | 15,817,200 | 4.44 | 4.44 | 4.36 | 4.39 | 00:00:00 | | 2001-04-20 | 21,465,700 | 4.43 | 4.43 | 4.31 | 4.33 | 00:00:00 | | 2001-04-23 | 10,331,500 | 4.29 | 4.29 | 4.18 | 4.18 | 00:00:00 | | 2001-04-24 | 12,493,200 | 4.18 | 4.26 | 4.17 | 4.24 | 00:00:00 | | 2001-04-25 | 6,473,700 | 4.19 | 4.27 | 4.19 | 4.25 | 00:00:00 | | 2001-04-26 | 17,256,000 | 4.27 | 4.36 | 4.27 | 4.35 | 00:00:00 | | 2001-04-27 | 8,071,500 | 4.34 | 4.34 | 4.26 | 4.30 | 00:00:00 | | 2001-04-30 | 12,024,500 | 4.28 | 4.29 | 4.23 | 4.23 | 00:00:00 | | 2001-05-01 | 0 | 4.23 | 4.23 | 4.23 | 4.23 | 00:00:00 | | 2001-05-02 | 11,533,500 | 4.28 | 4.33 | 4.20 | 4.29 | 00:00:00 | | 2001-05-03 | 15,122,500 | 4.33 | 4.35 | 4.28 | 4.30 | 00:00:00 | | 2001-05-04 | 24,542,700 | 4.33 | 4.44 | 4.29 | 4.39 | 00:00:00 | | 2001-05-07 | 0 | 4.39 | 4.39 | 4.39 | 4.39 | 00:00:00 | | 2001-05-08 | 13,136,200 | 4.41 | 4.48 | 4.41 | 4.47 | 00:00:00 | | 2001-05-09 | 13,597,700 | 4.46 | 4.46 | 4.35 | 4.38 | 00:00:00 | | 2001-05-10 | 13,004,500 | 4.40 | 4.43 | 4.37 | 4.40 | 00:00:00 | | 2001-05-11 | 10,964,700 | 4.42 | 4.48 | 4.38 | 4.47 | 00:00:00 | | 2001-05-14 | 11,308,000 | 4.43 | 4.53 | 4.42 | 4.47 | 00:00:00 | | 2001-05-15 | 11,159,700 | 4.45 | 4.46 | 4.38 | 4.38 | 00:00:00 | | 2001-05-16 | 11,317,500 | 4.36 | 4.41 | 4.32 | 4.37 | 00:00:00 | | 2001-05-17 | 14,497,700 | 4.39 | 4.40 | 4.29 | 4.31 | 00:00:00 | | 2001-05-18 | 53,767,500 | 4.34 | 4.35 | 4.29 | 4.33 | 00:00:00 | | 2001-05-21 | 11,858,000 | 4.34 | 4.35 | 4.29 | 4.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
