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
2014-01-02	104,977,400	1.80	1.83	1.78	1.78	00:00:00
2014-01-03	61,232,100	1.79	1.82	1.78	1.81	00:00:00
2014-01-20	67,899,000	1.95	1.96	1.93	1.95	00:00:00
2014-01-21	99,592,000	1.96	1.98	1.95	1.95	00:00:00
2014-01-22	162,098,500	1.99	2.01	1.95	1.98	00:00:00
2014-01-23	122,083,700	1.97	2.00	1.95	1.96	00:00:00
2014-01-24	220,448,800	1.97	1.99	1.93	1.93	00:00:00
2014-02-03	215,193,400	2.02	2.04	1.95	1.95	00:00:00
2014-02-04	197,769,700	1.95	2.00	1.95	2.00	00:00:00
2014-02-06	236,516,700	2.05	2.10	2.04	2.09	00:00:00
2014-02-07	155,514,700	2.10	2.12	2.07	2.10	00:00:00
2014-02-10	95,020,300	2.10	2.11	2.07	2.08	00:00:00
2014-02-11	103,307,500	2.10	2.14	2.09	2.14	00:00:00
2014-02-12	124,038,100	2.14	2.16	2.13	2.15	00:00:00
2014-02-28	79,134,400	2.22	2.25	2.19	2.25	00:00:00
2014-03-04	118,784,900	2.20	2.23	2.17	2.23	00:00:00
2014-03-11	129,116,600	2.30	2.31	2.25	2.25	00:00:00
2014-03-12	109,998,700	2.24	2.27	2.23	2.26	00:00:00
2014-03-17	124,949,100	2.16	2.17	2.13	2.17	00:00:00
2014-03-20	113,369,300	2.24	2.29	2.24	2.29	00:00:00
2014-03-21	129,592,000	2.31	2.33	2.30	2.30	00:00:00
2014-04-21	0	2.43	2.43	2.43	2.43	00:00:00
2014-05-01	0	2.46	2.46	2.46	2.46	00:00:00
2014-05-02	79,424,200	2.46	2.49	2.45	2.46	00:00:00
2014-05-07	134,415,900	2.44	2.44	2.34	2.35	00:00:00
2014-05-08	155,952,300	2.37	2.46	2.36	2.45	00:00:00
2014-05-12	92,709,600	2.41	2.43	2.37	2.38	00:00:00
2014-05-15	266,387,600	2.32	2.36	2.20	2.20	00:00:00
2014-05-16	252,319,100	2.20	2.29	2.12	2.27	00:00:00
2014-05-22	101,575,800	2.32	2.32	2.24	2.27	00:00:00
2014-05-23	99,508,900	2.28	2.32	2.25	2.32	00:00:00
2014-06-02	69,608,100	2.48	2.49	2.46	2.48	00:00:00
2014-06-03	82,204,700	2.47	2.48	2.44	2.45	00:00:00
2014-06-04	80,104,200	2.43	2.46	2.41	2.45	00:00:00
2014-06-10	126,247,700	2.61	2.64	2.59	2.60	00:00:00
2014-06-11	172,741,600	2.60	2.60	2.55	2.56	00:00:00
2014-06-12	172,825,900	2.54	2.55	2.50	2.51	00:00:00
2014-06-13	177,180,800	2.51	2.52	2.44	2.50	00:00:00
2014-06-16	92,555,900	2.48	2.51	2.44	2.46	00:00:00
2014-06-17	128,252,400	2.47	2.48	2.42	2.44	00:00:00
2014-06-18	81,349,500	2.45	2.46	2.42	2.44	00:00:00
2014-06-19	123,290,700	2.48	2.49	2.42	2.42	00:00:00
2014-06-20	150,204,200	2.44	2.44	2.37	2.37	00:00:00
2014-06-24	140,828,000	2.34	2.35	2.28	2.29	00:00:00
2014-06-25	142,957,200	2.29	2.35	2.27	2.29	00:00:00
2014-06-30	121,666,400	2.29	2.30	2.23	2.26	00:00:00
2014-07-07	75,781,400	2.26	2.28	2.23	2.23	00:00:00
2014-07-08	177,314,300	2.23	2.24	2.14	2.14	00:00:00
2014-07-09	153,602,500	2.16	2.22	2.15	2.20	00:00:00
2014-07-17	109,515,300	2.28	2.29	2.23	2.23	00:00:00
2014-07-18	113,218,800	2.20	2.25	2.19	2.24	00:00:00
2014-07-21	91,625,300	2.25	2.25	2.18	2.20	00:00:00
2014-08-21	137,829,000	2.16	2.25	2.14	2.23	00:00:00
2014-08-22	129,643,900	2.22	2.27	2.21	2.23	00:00:00
2014-08-25	84,480,900	2.25	2.29	2.25	2.29	00:00:00
2014-08-28	115,345,200	2.32	2.33	2.26	2.26	00:00:00
2014-08-29	80,242,100	2.27	2.30	2.25	2.26	00:00:00
2014-09-09	111,640,800	2.45	2.47	2.43	2.44	00:00:00
2014-09-10	107,548,400	2.43	2.46	2.41	2.44	00:00:00
2014-09-22	109,740,900	2.40	2.44	2.40	2.41	00:00:00
2014-09-25	170,727,400	2.42	2.44	2.35	2.36	00:00:00
2014-09-26	127,856,600	2.36	2.43	2.35	2.43	00:00:00
2014-09-29	117,362,700	2.42	2.43	2.35	2.38	00:00:00
2014-09-30	142,675,200	2.38	2.42	2.38	2.41	00:00:00
2014-10-01	120,804,300	2.39	2.42	2.39	2.40	00:00:00
2014-10-06	114,684,800	2.35	2.37	2.33	2.33	00:00:00
2014-10-07	137,339,400	2.32	2.34	2.27	2.28	00:00:00
2014-10-08	143,384,600	2.26	2.31	2.26	2.28	00:00:00
2014-10-13	207,186,100	2.18	2.28	2.17	2.23	00:00:00
2014-10-14	220,278,300	2.22	2.26	2.18	2.26	00:00:00
2014-10-15	258,128,000	2.25	2.27	2.11	2.12	00:00:00
2014-10-23	187,015,100	2.29	2.34	2.28	2.32	00:00:00
2014-10-24	175,558,800	2.31	2.36	2.30	2.36	00:00:00
2014-10-27	246,510,400	2.43	2.43	2.25	2.28	00:00:00
2014-11-03	149,764,400	2.34	2.36	2.28	2.28	00:00:00
2014-11-11	215,254,800	2.25	2.32	2.21	2.24	00:00:00
2014-11-12	216,370,800	2.24	2.24	2.14	2.16	00:00:00
2014-11-17	162,790,800	2.18	2.28	2.18	2.25	00:00:00
2014-11-18	148,297,000	2.25	2.29	2.24	2.26	00:00:00
2014-11-19	151,811,100	2.26	2.30	2.25	2.29	00:00:00
2014-11-20	150,572,100	2.29	2.29	2.23	2.25	00:00:00
2014-11-21	239,649,700	2.27	2.37	2.26	2.36	00:00:00
2014-12-16	394,921,000	2.35	2.45	2.25	2.45	00:00:00
2014-12-17	197,977,000	2.40	2.44	2.35	2.42	00:00:00
2014-12-18	222,505,700	2.46	2.51	2.46	2.50	00:00:00
2014-12-19	278,556,300	2.52	2.52	2.39	2.44	00:00:00
2014-12-22	92,737,000	2.46	2.48	2.44	2.48	00:00:00
2014-12-23	88,861,200	2.48	2.50	2.45	2.50	00:00:00
2014-12-24	0	2.50	2.50	2.50	2.50	00:00:00
2014-12-25	0	2.50	2.50	2.50	2.50	00:00:00
2014-12-26	0	2.50	2.50	2.50	2.50	00:00:00
2015-01-01	0	2.42	2.42	2.42	2.42	00:00:00
2015-01-02	120,095,800	2.45	2.48	2.43	2.45	00:00:00
2015-01-09	226,851,500	2.35	2.38	2.25	2.28	00:00:00
2015-01-12	129,799,500	2.30	2.33	2.26	2.33	00:00:00
2015-01-13	143,962,700	2.32	2.41	2.31	2.40	00:00:00
2015-01-14	189,312,900	2.35	2.45	2.35	2.39	00:00:00
2015-01-19	152,501,000	2.50	2.55	2.48	2.53	00:00:00
2015-01-20	171,001,500	2.53	2.57	2.53	2.56	00:00:00
2015-01-21	210,406,000	2.58	2.59	2.48	2.55	00:00:00
2015-01-26	138,068,100	2.58	2.64	2.55	2.63	00:00:00
2015-02-02	170,374,200	2.59	2.59	2.51	2.56	00:00:00
2015-02-03	181,785,600	2.58	2.64	2.57	2.64	00:00:00
2015-02-04	142,209,800	2.64	2.64	2.59	2.62	00:00:00
2015-02-05	127,882,000	2.58	2.59	2.56	2.57	00:00:00
2015-02-06	103,356,100	2.58	2.60	2.56	2.57	00:00:00
2015-02-09	173,482,000	2.54	2.55	2.47	2.49	00:00:00
2015-02-10	200,167,400	2.50	2.62	2.50	2.59	00:00:00
2015-02-11	135,521,400	2.59	2.62	2.58	2.60	00:00:00
2015-02-12	253,224,100	2.60	2.74	2.60	2.73	00:00:00
2015-02-13	225,229,700	2.75	2.82	2.74	2.82	00:00:00
2015-02-17	148,057,500	2.78	2.84	2.74	2.84	00:00:00
2015-02-18	156,215,800	2.88	2.91	2.86	2.89	00:00:00
2015-02-19	186,256,100	2.89	2.90	2.85	2.89	00:00:00
2015-02-20	182,569,900	2.86	2.90	2.84	2.90	00:00:00
2015-02-23	140,333,400	2.93	2.95	2.89	2.92	00:00:00
2015-02-26	130,543,500	2.88	2.95	2.88	2.95	00:00:00
2015-02-27	207,379,000	2.94	3.00	2.94	2.98	00:00:00
2015-03-05	131,977,700	2.91	2.96	2.89	2.95	00:00:00
2015-03-06	112,345,700	2.96	2.98	2.95	2.96	00:00:00
2015-03-12	124,124,600	3.02	3.05	3.02	3.04	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 > >>