|
 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 | | 2015-03-12 | 124,124,600 | 3.02 | 3.05 | 3.02 | 3.04 | 00:00:00 | | 2015-03-13 | 91,202,200 | 3.06 | 3.07 | 3.02 | 3.05 | 00:00:00 | | 2015-03-17 | 115,338,900 | 3.15 | 3.15 | 3.07 | 3.10 | 00:00:00 | | 2015-03-18 | 181,693,700 | 3.11 | 3.12 | 3.01 | 3.02 | 00:00:00 | | 2015-03-19 | 132,152,500 | 3.03 | 3.07 | 3.02 | 3.03 | 00:00:00 | | 2015-03-20 | 171,614,400 | 3.06 | 3.13 | 3.02 | 3.13 | 00:00:00 | | 2015-03-24 | 150,769,600 | 3.09 | 3.23 | 3.08 | 3.20 | 00:00:00 | | 2015-03-25 | 111,321,800 | 3.21 | 3.24 | 3.16 | 3.17 | 00:00:00 | | 2015-03-26 | 132,736,600 | 3.14 | 3.15 | 3.08 | 3.13 | 00:00:00 | | 2015-03-27 | 104,849,100 | 3.15 | 3.16 | 3.09 | 3.14 | 00:00:00 | | 2015-03-30 | 117,243,800 | 3.15 | 3.22 | 3.14 | 3.21 | 00:00:00 | | 2015-04-02 | 86,765,400 | 3.22 | 3.22 | 3.17 | 3.18 | 00:00:00 | | 2015-04-03 | 0 | 3.18 | 3.18 | 3.18 | 3.18 | 00:00:00 | | 2015-04-06 | 0 | 3.18 | 3.18 | 3.18 | 3.18 | 00:00:00 | | 2015-04-07 | 99,816,800 | 3.21 | 3.24 | 3.20 | 3.22 | 00:00:00 | | 2015-04-08 | 85,184,100 | 3.22 | 3.24 | 3.18 | 3.19 | 00:00:00 | | 2015-04-09 | 76,550,500 | 3.20 | 3.22 | 3.18 | 3.20 | 00:00:00 | | 2015-04-10 | 90,799,400 | 3.21 | 3.21 | 3.16 | 3.18 | 00:00:00 | | 2015-04-13 | 58,264,300 | 3.19 | 3.20 | 3.18 | 3.20 | 00:00:00 | | 2015-04-20 | 116,553,800 | 2.98 | 3.06 | 2.97 | 3.06 | 00:00:00 | | 2015-04-21 | 142,036,500 | 3.08 | 3.10 | 2.99 | 3.03 | 00:00:00 | | 2015-04-22 | 143,532,200 | 3.06 | 3.11 | 3.04 | 3.07 | 00:00:00 | | 2015-05-14 | 224,068,500 | 3.27 | 3.29 | 3.23 | 3.29 | 00:00:00 | | 2015-05-15 | 195,759,300 | 3.28 | 3.35 | 3.27 | 3.32 | 00:00:00 | | 2015-05-18 | 126,420,800 | 3.27 | 3.29 | 3.21 | 3.24 | 00:00:00 | | 2015-05-28 | 93,809,200 | 3.35 | 3.37 | 3.32 | 3.35 | 00:00:00 | | 2015-05-29 | 127,087,100 | 3.35 | 3.37 | 3.28 | 3.28 | 00:00:00 | | 2015-06-02 | 119,056,300 | 3.31 | 3.35 | 3.28 | 3.31 | 00:00:00 | | 2015-06-03 | 109,212,000 | 3.31 | 3.36 | 3.29 | 3.32 | 00:00:00 | | 2015-06-04 | 109,995,400 | 3.31 | 3.34 | 3.28 | 3.30 | 00:00:00 | | 2015-06-05 | 136,385,100 | 3.27 | 3.29 | 3.19 | 3.21 | 00:00:00 | | 2015-06-08 | 71,088,100 | 3.20 | 3.23 | 3.18 | 3.18 | 00:00:00 | | 2015-06-09 | 88,295,400 | 3.17 | 3.20 | 3.10 | 3.16 | 00:00:00 | | 2015-06-10 | 110,723,000 | 3.16 | 3.29 | 3.13 | 3.27 | 00:00:00 | | 2015-06-11 | 103,451,400 | 3.25 | 3.33 | 3.24 | 3.29 | 00:00:00 | | 2015-06-12 | 113,099,700 | 3.29 | 3.32 | 3.20 | 3.25 | 00:00:00 | | 2015-06-16 | 126,416,500 | 3.13 | 3.18 | 3.08 | 3.15 | 00:00:00 | | 2015-06-17 | 111,721,100 | 3.15 | 3.20 | 3.12 | 3.13 | 00:00:00 | | 2015-06-23 | 124,272,500 | 3.43 | 3.46 | 3.40 | 3.42 | 00:00:00 | | 2015-06-24 | 122,219,800 | 3.43 | 3.44 | 3.33 | 3.39 | 00:00:00 | | 2015-06-25 | 146,431,700 | 3.36 | 3.48 | 3.36 | 3.45 | 00:00:00 | | 2015-06-26 | 116,663,400 | 3.44 | 3.50 | 3.41 | 3.48 | 00:00:00 | | 2015-06-29 | 217,674,500 | 3.19 | 3.35 | 3.18 | 3.27 | 00:00:00 | | 2015-07-20 | 109,824,100 | 3.56 | 3.65 | 3.56 | 3.60 | 00:00:00 | | 2015-07-21 | 103,314,500 | 3.61 | 3.63 | 3.50 | 3.51 | 00:00:00 | | 2015-07-22 | 89,567,700 | 3.49 | 3.55 | 3.48 | 3.51 | 00:00:00 | | 2015-08-10 | 55,123,700 | 3.48 | 3.49 | 3.42 | 3.49 | 00:00:00 | | 2015-08-11 | 81,171,500 | 3.49 | 3.51 | 3.46 | 3.47 | 00:00:00 | | 2015-08-12 | 131,581,000 | 3.45 | 3.45 | 3.34 | 3.36 | 00:00:00 | | 2015-08-18 | 66,537,400 | 3.42 | 3.47 | 3.41 | 3.46 | 00:00:00 | | 2015-08-19 | 79,082,400 | 3.43 | 3.46 | 3.40 | 3.40 | 00:00:00 | | 2015-08-20 | 126,733,900 | 3.39 | 3.43 | 3.28 | 3.28 | 00:00:00 | | 2015-08-21 | 138,896,000 | 3.20 | 3.29 | 3.16 | 3.16 | 00:00:00 | | 2015-08-27 | 143,184,700 | 3.30 | 3.33 | 3.28 | 3.31 | 00:00:00 | | 2015-08-28 | 91,485,100 | 3.32 | 3.33 | 3.22 | 3.24 | 00:00:00 | | 2015-08-31 | 58,415,600 | 3.21 | 3.25 | 3.20 | 3.25 | 00:00:00 | | 2015-09-07 | 62,303,900 | 3.18 | 3.19 | 3.12 | 3.14 | 00:00:00 | | 2015-09-10 | 79,915,100 | 3.18 | 3.23 | 3.17 | 3.20 | 00:00:00 | | 2015-09-11 | 76,990,100 | 3.23 | 3.23 | 3.15 | 3.16 | 00:00:00 | | 2015-09-14 | 85,922,600 | 3.18 | 3.19 | 3.11 | 3.11 | 00:00:00 | | 2015-09-15 | 95,360,400 | 3.11 | 3.19 | 3.11 | 3.17 | 00:00:00 | | 2015-09-16 | 86,516,000 | 3.21 | 3.22 | 3.15 | 3.17 | 00:00:00 | | 2015-09-24 | 119,090,200 | 3.07 | 3.12 | 3.00 | 3.02 | 00:00:00 | | 2015-09-25 | 114,540,300 | 3.08 | 3.15 | 3.06 | 3.13 | 00:00:00 | | 2015-09-28 | 88,667,600 | 3.12 | 3.13 | 3.06 | 3.07 | 00:00:00 | | 2015-09-29 | 98,233,300 | 3.02 | 3.09 | 3.01 | 3.07 | 00:00:00 | | 2015-09-30 | 108,342,400 | 3.12 | 3.16 | 3.10 | 3.16 | 00:00:00 | | 2015-10-06 | 83,154,200 | 3.23 | 3.26 | 3.21 | 3.26 | 00:00:00 | | 2015-10-07 | 147,466,000 | 3.27 | 3.28 | 3.17 | 3.17 | 00:00:00 | | 2015-10-12 | 70,173,000 | 3.18 | 3.19 | 3.12 | 3.17 | 00:00:00 | | 2015-10-19 | 68,465,100 | 3.26 | 3.29 | 3.26 | 3.28 | 00:00:00 | | 2015-10-20 | 69,948,100 | 3.27 | 3.30 | 3.23 | 3.26 | 00:00:00 | | 2015-10-21 | 69,760,200 | 3.27 | 3.27 | 3.21 | 3.22 | 00:00:00 | | 2015-10-22 | 110,222,100 | 3.21 | 3.24 | 3.18 | 3.24 | 00:00:00 | | 2015-10-23 | 115,048,300 | 3.26 | 3.27 | 3.22 | 3.22 | 00:00:00 | | 2015-10-27 | 62,268,300 | 3.21 | 3.26 | 3.20 | 3.22 | 00:00:00 | | 2015-10-28 | 68,461,400 | 3.23 | 3.28 | 3.23 | 3.27 | 00:00:00 | | 2015-11-02 | 83,134,400 | 3.16 | 3.21 | 3.14 | 3.18 | 00:00:00 | | 2015-11-10 | 65,115,500 | 3.13 | 3.17 | 3.11 | 3.17 | 00:00:00 | | 2015-11-11 | 70,817,900 | 3.17 | 3.21 | 3.15 | 3.16 | 00:00:00 | | 2015-11-16 | 60,303,500 | 3.09 | 3.15 | 3.08 | 3.13 | 00:00:00 | | 2015-11-17 | 70,963,800 | 3.16 | 3.18 | 3.14 | 3.17 | 00:00:00 | | 2015-11-18 | 66,194,200 | 3.17 | 3.17 | 3.11 | 3.12 | 00:00:00 | | 2015-11-19 | 78,573,200 | 3.15 | 3.18 | 3.14 | 3.15 | 00:00:00 | | 2015-11-20 | 91,602,800 | 3.15 | 3.17 | 3.09 | 3.11 | 00:00:00 | | 2015-11-30 | 65,002,000 | 3.21 | 3.27 | 3.21 | 3.25 | 00:00:00 | | 2015-12-07 | 63,276,100 | 3.18 | 3.22 | 3.16 | 3.17 | 00:00:00 | | 2015-12-10 | 78,624,400 | 3.08 | 3.09 | 3.05 | 3.06 | 00:00:00 | | 2015-12-11 | 89,617,400 | 3.05 | 3.07 | 3.00 | 3.02 | 00:00:00 | | 2015-12-14 | 80,537,600 | 3.02 | 3.06 | 2.96 | 2.96 | 00:00:00 | | 2015-12-15 | 100,662,300 | 2.99 | 3.10 | 2.99 | 3.10 | 00:00:00 | | 2015-12-16 | 69,041,300 | 3.09 | 3.10 | 3.05 | 3.07 | 00:00:00 | | 2015-12-17 | 122,460,300 | 3.13 | 3.16 | 3.10 | 3.12 | 00:00:00 | | 2015-12-18 | 115,265,500 | 3.07 | 3.13 | 3.07 | 3.09 | 00:00:00 | | 2015-12-21 | 68,336,800 | 3.09 | 3.13 | 3.07 | 3.10 | 00:00:00 | | 2015-12-29 | 49,548,000 | 3.09 | 3.14 | 3.09 | 3.13 | 00:00:00 | | 2015-12-30 | 48,024,500 | 3.12 | 3.13 | 3.09 | 3.09 | 00:00:00 | | 2015-12-31 | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | | 2016-01-01 | 0 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | | 2016-01-05 | 70,473,200 | 3.00 | 3.04 | 2.99 | 3.04 | 00:00:00 | | 2016-01-06 | 84,184,800 | 3.03 | 3.04 | 2.96 | 2.96 | 00:00:00 | | 2016-01-13 | 96,167,000 | 2.94 | 3.02 | 2.94 | 2.97 | 00:00:00 | | 2016-01-14 | 96,205,300 | 2.93 | 2.95 | 2.88 | 2.89 | 00:00:00 | | 2016-01-15 | 132,187,900 | 2.88 | 2.90 | 2.78 | 2.80 | 00:00:00 | | 2016-01-19 | 151,784,400 | 2.76 | 2.77 | 2.62 | 2.69 | 00:00:00 | | 2016-01-20 | 178,220,300 | 2.63 | 2.64 | 2.51 | 2.54 | 00:00:00 | | 2016-01-28 | 159,433,000 | 2.64 | 2.68 | 2.48 | 2.51 | 00:00:00 | | 2016-01-29 | 125,636,500 | 2.57 | 2.62 | 2.54 | 2.62 | 00:00:00 | | 2016-02-04 | 183,695,400 | 2.41 | 2.49 | 2.33 | 2.48 | 00:00:00 | | 2016-02-05 | 234,890,400 | 2.44 | 2.60 | 2.38 | 2.38 | 00:00:00 | | 2016-02-09 | 243,231,600 | 2.33 | 2.34 | 2.12 | 2.15 | 00:00:00 | | 2016-02-22 | 109,536,200 | 2.37 | 2.41 | 2.36 | 2.40 | 00:00:00 | | 2016-02-25 | 104,551,500 | 2.30 | 2.34 | 2.28 | 2.30 | 00:00:00 | | 2016-02-26 | 130,890,000 | 2.33 | 2.36 | 2.31 | 2.34 | 00:00:00 | | 2016-02-29 | 99,851,200 | 2.30 | 2.34 | 2.26 | 2.34 | 00:00:00 | | 2016-03-21 | 117,695,500 | 2.49 | 2.57 | 2.47 | 2.52 | 00:00:00 | | 2016-03-22 | 86,147,100 | 2.50 | 2.52 | 2.44 | 2.52 | 00:00:00 | | 2016-03-23 | 89,569,100 | 2.52 | 2.54 | 2.43 | 2.45 | 00:00:00 | | 2016-03-29 | 80,777,700 | 2.41 | 2.46 | 2.38 | 2.43 | 00:00:00 | | 2016-03-30 | 100,172,500 | 2.44 | 2.47 | 2.40 | 2.42 | 00:00:00 | | 2016-03-31 | 124,602,200 | 2.40 | 2.44 | 2.36 | 2.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
