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
2017-05-08	157,803,100	2.89	2.90	2.83	2.85	00:00:00
2017-05-09	137,669,800	2.87	2.90	2.84	2.85	00:00:00
2017-05-10	120,195,100	2.86	2.88	2.80	2.85	00:00:00
2017-05-11	155,522,300	2.86	2.87	2.80	2.83	00:00:00
2017-05-12	118,410,600	2.84	2.86	2.82	2.83	00:00:00
2017-05-15	98,832,400	2.84	2.86	2.82	2.84	00:00:00
2017-05-16	114,616,421	2.86	2.86	2.82	2.84	00:00:00
2017-05-17	148,516,817	2.82	2.83	2.78	2.80	00:00:00
2017-05-18	199,153,679	2.79	2.81	2.72	2.79	00:00:00
2017-05-19	149,846,902	2.81	2.83	2.78	2.80	00:00:00
2017-05-22	144,069,656	2.69	2.71	2.67	2.68	00:00:00
2017-05-23	105,029,719	2.68	2.71	2.68	2.69	00:00:00
2017-05-24	81,385,390	2.69	2.69	2.66	2.69	00:00:00
2017-05-25	101,639,098	2.69	2.69	2.64	2.66	00:00:00
2017-05-26	139,082,310	2.65	2.65	2.58	2.62	00:00:00
2017-05-29	103,145,427	2.62	2.63	2.55	2.57	00:00:00
2017-05-30	147,227,637	2.55	2.59	2.52	2.55	00:00:00
2017-05-31	155,350,049	2.56	2.60	2.53	2.55	00:00:00
2017-06-01	102,737,657	2.56	2.60	2.54	2.57	00:00:00
2017-06-02	116,711,081	2.60	2.64	2.57	2.59	00:00:00
2017-06-05	70,547,796	2.59	2.60	2.54	2.56	00:00:00
2017-06-06	118,166,092	2.53	2.56	2.52	2.56	00:00:00
2017-06-07	107,753,154	2.55	2.59	2.53	2.54	00:00:00
2017-06-08	150,823,585	2.55	2.60	2.51	2.57	00:00:00
2017-06-09	122,776,251	2.57	2.62	2.55	2.59	00:00:00
2017-06-12	106,719,263	2.58	2.63	2.57	2.57	00:00:00
2017-06-13	80,332,316	2.58	2.60	2.57	2.59	00:00:00
2017-06-14	120,257,845	2.58	2.59	2.57	2.58	00:00:00
2017-06-15	163,326,223	2.57	2.59	2.54	2.57	00:00:00
2017-06-16	182,729,527	2.59	2.60	2.52	2.56	00:00:00
2017-06-19	84,649,705	2.56	2.58	2.54	2.54	00:00:00
2017-06-20	72,738,656	2.55	2.56	2.53	2.53	00:00:00
2017-06-21	161,703,044	2.53	2.61	2.50	2.60	00:00:00
2017-06-22	99,069,752	2.60	2.62	2.58	2.61	00:00:00
2017-06-23	88,354,585	2.62	2.64	2.60	2.62	00:00:00
2017-06-26	237,928,533	2.71	2.75	2.69	2.71	00:00:00
2017-06-27	182,826,113	2.70	2.77	2.69	2.76	00:00:00
2017-06-28	205,523,356	2.77	2.83	2.73	2.81	00:00:00
2017-06-29	198,067,972	2.83	2.85	2.77	2.77	00:00:00
2017-06-30	138,186,264	2.78	2.82	2.76	2.78	00:00:00
2017-07-03	153,228,730	2.79	2.86	2.79	2.85	00:00:00
2017-07-04	104,838,226	2.85	2.88	2.83	2.85	00:00:00
2017-07-05	114,972,668	2.85	2.86	2.82	2.84	00:00:00
2017-07-06	126,602,600	2.83	2.87	2.82	2.87	00:00:00
2017-07-07	93,650,885	2.87	2.87	2.84	2.84	00:00:00
2017-07-10	79,378,701	2.85	2.87	2.85	2.86	00:00:00
2017-07-11	92,861,865	2.86	2.88	2.83	2.83	00:00:00
2017-07-12	84,232,460	2.84	2.87	2.83	2.85	00:00:00
2017-07-13	70,172,930	2.85	2.86	2.83	2.85	00:00:00
2017-07-14	101,283,656	2.86	2.86	2.82	2.86	00:00:00
2017-07-17	103,514,974	2.86	2.88	2.85	2.87	00:00:00
2017-07-18	121,548,961	2.86	2.87	2.84	2.87	00:00:00
2017-07-19	80,369,208	2.87	2.87	2.84	2.86	00:00:00
2017-07-20	109,119,319	2.86	2.89	2.85	2.87	00:00:00
2017-07-21	107,467,830	2.86	2.87	2.83	2.85	00:00:00
2017-07-24	92,116,392	2.84	2.88	2.83	2.86	00:00:00
2017-07-25	118,162,321	2.86	2.91	2.86	2.89	00:00:00
2017-07-26	73,224,727	2.89	2.90	2.88	2.90	00:00:00
2017-07-27	83,951,917	2.89	2.92	2.89	2.91	00:00:00
2017-07-28	113,507,107	2.91	2.91	2.87	2.90	00:00:00
2017-07-31	102,230,997	2.90	2.95	2.89	2.91	00:00:00
2017-08-01	160,302,556	2.94	2.94	2.86	2.92	00:00:00
2017-08-02	77,470,279	2.93	2.93	2.89	2.90	00:00:00
2017-08-03	88,930,731	2.89	2.90	2.86	2.90	00:00:00
2017-08-04	90,863,117	2.90	2.94	2.88	2.92	00:00:00
2017-08-07	53,693,917	2.93	2.93	2.91	2.93	00:00:00
2017-08-08	52,534,853	2.92	2.94	2.92	2.92	00:00:00
2017-08-09	102,310,435	2.91	2.92	2.87	2.88	00:00:00
2017-08-10	78,191,309	2.87	2.89	2.86	2.88	00:00:00
2017-08-11	90,060,855	2.85	2.87	2.83	2.85	00:00:00
2017-08-14	71,652,377	2.86	2.89	2.85	2.86	00:00:00
2017-08-16	105,442,094	2.89	2.95	2.88	2.93	00:00:00
2017-08-17	101,001,514	2.92	2.94	2.90	2.92	00:00:00
2017-08-18	75,646,361	2.88	2.92	2.88	2.92	00:00:00
2017-08-21	71,319,789	2.90	2.91	2.88	2.90	00:00:00
2017-08-22	89,857,113	2.91	2.92	2.86	2.88	00:00:00
2017-08-23	92,453,760	2.87	2.89	2.83	2.83	00:00:00
2017-08-24	76,697,582	2.85	2.87	2.83	2.84	00:00:00
2017-08-25	61,166,965	2.84	2.87	2.84	2.84	00:00:00
2017-08-28	53,578,785	2.83	2.87	2.83	2.86	00:00:00
2017-08-29	116,232,429	2.85	2.87	2.81	2.81	00:00:00
2017-08-30	58,382,689	2.83	2.84	2.81	2.82	00:00:00
2017-08-31	72,814,163	2.82	2.86	2.82	2.84	00:00:00
2017-09-01	61,133,251	2.85	2.86	2.84	2.84	00:00:00
2017-09-04	36,965,318	2.82	2.84	2.82	2.84	00:00:00
2017-09-05	59,599,727	2.83	2.85	2.80	2.82	00:00:00
2017-09-06	66,275,247	2.80	2.83	2.79	2.81	00:00:00
2017-09-07	91,483,360	2.82	2.83	2.80	2.81	00:00:00
2017-09-08	73,009,297	2.80	2.83	2.78	2.81	00:00:00
2017-09-11	87,252,887	2.83	2.86	2.83	2.85	00:00:00
2017-09-12	93,932,148	2.87	2.88	2.86	2.88	00:00:00
2017-09-13	86,102,638	2.89	2.92	2.88	2.90	00:00:00
2017-09-14	90,191,023	2.90	2.93	2.90	2.93	00:00:00
2017-09-15	144,233,911	2.93	2.93	2.91	2.91	00:00:00
2017-09-18	70,253,215	2.93	2.95	2.92	2.93	00:00:00
2017-09-19	49,497,463	2.94	2.94	2.93	2.94	00:00:00
2017-09-20	60,799,415	2.94	2.96	2.92	2.93	00:00:00
2017-09-21	88,959,303	2.94	2.98	2.94	2.97	00:00:00
2017-09-22	77,132,051	2.96	3.00	2.96	2.97	00:00:00
2017-09-25	72,374,991	2.97	2.99	2.94	2.96	00:00:00
2017-09-26	58,803,044	2.95	2.98	2.95	2.97	00:00:00
2017-09-27	91,985,139	2.98	3.00	2.98	2.99	00:00:00
2017-09-28	79,785,040	3.00	3.01	2.98	2.99	00:00:00
2017-09-29	69,469,762	2.99	3.00	2.98	2.99	00:00:00
2017-10-02	67,747,634	2.99	2.99	2.97	2.99	00:00:00
2017-10-03	47,344,472	3.00	3.01	2.98	2.98	00:00:00
2017-10-04	120,487,389	2.98	2.98	2.91	2.93	00:00:00
2017-10-05	110,554,554	2.92	2.94	2.89	2.94	00:00:00
2017-10-06	80,959,512	2.94	2.94	2.90	2.93	00:00:00
2017-10-09	57,840,409	2.92	2.94	2.90	2.91	00:00:00
2017-10-10	83,984,245	2.89	2.90	2.86	2.89	00:00:00
2017-10-11	117,787,172	2.89	2.90	2.84	2.89	00:00:00
2017-10-12	61,371,154	2.88	2.89	2.85	2.86	00:00:00
2017-10-13	77,477,558	2.85	2.88	2.84	2.86	00:00:00
2017-10-16	113,365,807	2.85	2.88	2.84	2.87	00:00:00
2017-10-17	67,692,339	2.87	2.88	2.85	2.86	00:00:00
2017-10-18	69,421,857	2.86	2.88	2.84	2.88	00:00:00
2017-10-19	88,786,797	2.88	2.90	2.83	2.85	00:00:00
2017-10-20	73,397,536	2.85	2.88	2.85	2.87	00:00:00
2017-10-23	56,718,908	2.87	2.89	2.85	2.87	00:00:00
2017-10-24	78,847,783	2.87	2.92	2.86	2.90	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 > >>