|
 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 | | 2017-10-24 | 78,847,783 | 2.87 | 2.92 | 2.86 | 2.90 | 00:00:00 | | 2017-10-25 | 69,141,177 | 2.90 | 2.93 | 2.89 | 2.90 | 00:00:00 | | 2017-10-26 | 87,160,626 | 2.90 | 2.94 | 2.89 | 2.92 | 00:00:00 | | 2017-10-27 | 91,959,369 | 2.94 | 2.95 | 2.89 | 2.92 | 00:00:00 | | 2017-10-30 | 59,530,492 | 2.93 | 2.93 | 2.90 | 2.91 | 00:00:00 | | 2017-10-31 | 69,879,883 | 2.91 | 2.91 | 2.87 | 2.89 | 00:00:00 | | 2017-11-01 | 67,290,043 | 2.89 | 2.90 | 2.87 | 2.88 | 00:00:00 | | 2017-11-02 | 79,726,883 | 2.88 | 2.89 | 2.85 | 2.87 | 00:00:00 | | 2017-11-03 | 65,831,433 | 2.87 | 2.87 | 2.83 | 2.85 | 00:00:00 | | 2017-11-06 | 64,147,976 | 2.85 | 2.85 | 2.82 | 2.84 | 00:00:00 | | 2017-12-12 | 109,952,546 | 2.88 | 2.91 | 2.85 | 2.91 | 00:00:00 | | 2017-12-13 | 116,782,411 | 2.91 | 2.94 | 2.86 | 2.87 | 00:00:00 | | 2017-12-14 | 113,620,705 | 2.86 | 2.88 | 2.81 | 2.81 | 00:00:00 | | 2017-12-15 | 179,327,730 | 2.78 | 2.80 | 2.75 | 2.80 | 00:00:00 | | 2017-12-18 | 77,616,210 | 2.82 | 2.84 | 2.80 | 2.82 | 00:00:00 | | 2017-12-19 | 56,598,868 | 2.81 | 2.83 | 2.79 | 2.79 | 00:00:00 | | 2017-12-20 | 63,374,469 | 2.79 | 2.80 | 2.77 | 2.79 | 00:00:00 | | 2017-12-21 | 83,732,327 | 2.79 | 2.84 | 2.77 | 2.83 | 00:00:00 | | 2017-12-22 | 63,983,318 | 2.82 | 2.84 | 2.80 | 2.84 | 00:00:00 | | 2017-12-27 | 41,058,003 | 2.85 | 2.85 | 2.81 | 2.82 | 00:00:00 | | 2017-12-28 | 56,512,100 | 2.81 | 2.82 | 2.79 | 2.79 | 00:00:00 | | 2017-12-29 | 73,906,621 | 2.79 | 2.80 | 2.75 | 2.77 | 00:00:00 | | 2018-01-02 | 81,991,381 | 2.77 | 2.79 | 2.74 | 2.75 | 00:00:00 | | 2018-01-03 | 64,884,639 | 2.76 | 2.76 | 2.71 | 2.75 | 00:00:00 | | 2018-01-04 | 99,301,235 | 2.75 | 2.84 | 2.75 | 2.82 | 00:00:00 | | 2018-01-05 | 67,577,007 | 2.82 | 2.84 | 2.79 | 2.82 | 00:00:00 | | 2018-01-08 | 57,196,438 | 2.82 | 2.83 | 2.80 | 2.81 | 00:00:00 | | 2018-01-09 | 59,647,496 | 2.81 | 2.84 | 2.81 | 2.84 | 00:00:00 | | 2018-01-10 | 190,999,413 | 2.84 | 2.98 | 2.84 | 2.97 | 00:00:00 | | 2018-01-11 | 126,866,120 | 2.97 | 3.01 | 2.96 | 2.99 | 00:00:00 | | 2018-01-12 | 96,420,364 | 3.01 | 3.05 | 2.99 | 3.03 | 00:00:00 | | 2018-01-15 | 59,442,616 | 3.03 | 3.06 | 3.00 | 3.04 | 00:00:00 | | 2018-01-16 | 85,883,671 | 3.04 | 3.06 | 3.03 | 3.04 | 00:00:00 | | 2018-01-17 | 78,418,759 | 3.02 | 3.06 | 3.01 | 3.06 | 00:00:00 | | 2018-01-18 | 90,380,357 | 3.06 | 3.09 | 3.04 | 3.09 | 00:00:00 | | 2018-01-19 | 100,442,963 | 3.08 | 3.11 | 3.07 | 3.09 | 00:00:00 | | 2018-01-22 | 86,151,823 | 3.08 | 3.14 | 3.07 | 3.13 | 00:00:00 | | 2018-01-23 | 73,579,464 | 3.14 | 3.17 | 3.12 | 3.13 | 00:00:00 | | 2018-01-24 | 66,438,793 | 3.13 | 3.15 | 3.08 | 3.08 | 00:00:00 | | 2018-01-25 | 90,788,171 | 3.09 | 3.13 | 3.09 | 3.12 | 00:00:00 | | 2018-01-26 | 81,859,611 | 3.12 | 3.16 | 3.12 | 3.16 | 00:00:00 | | 2018-01-29 | 101,609,018 | 3.16 | 3.19 | 3.16 | 3.19 | 00:00:00 | | 2018-01-30 | 93,792,617 | 3.16 | 3.19 | 3.12 | 3.15 | 00:00:00 | | 2018-01-31 | 67,978,842 | 3.16 | 3.17 | 3.13 | 3.16 | 00:00:00 | | 2018-02-01 | 90,384,495 | 3.18 | 3.18 | 3.12 | 3.14 | 00:00:00 | | 2018-02-02 | 96,470,900 | 3.14 | 3.14 | 3.07 | 3.12 | 00:00:00 | | 2018-02-05 | 104,099,682 | 3.10 | 3.12 | 3.06 | 3.08 | 00:00:00 | | 2018-02-06 | 295,915,516 | 3.00 | 3.18 | 2.98 | 3.10 | 00:00:00 | | 2018-02-07 | 212,445,236 | 3.17 | 3.23 | 3.14 | 3.21 | 00:00:00 | | 2018-02-08 | 151,329,118 | 3.20 | 3.22 | 3.13 | 3.15 | 00:00:00 | | 2018-02-09 | 169,635,676 | 3.12 | 3.15 | 3.05 | 3.08 | 00:00:00 | | 2018-02-12 | 93,087,594 | 3.13 | 3.14 | 3.08 | 3.11 | 00:00:00 | | 2018-02-13 | 87,771,019 | 3.10 | 3.10 | 3.06 | 3.07 | 00:00:00 | | 2018-02-14 | 173,898,869 | 3.10 | 3.12 | 3.04 | 3.10 | 00:00:00 | | 2018-02-15 | 109,790,420 | 3.12 | 3.15 | 3.08 | 3.10 | 00:00:00 | | 2018-02-16 | 108,623,253 | 3.13 | 3.15 | 3.11 | 3.14 | 00:00:00 | | 2018-02-19 | 53,593,576 | 3.15 | 3.15 | 3.10 | 3.11 | 00:00:00 | | 2018-02-20 | 88,577,821 | 3.11 | 3.12 | 3.07 | 3.09 | 00:00:00 | | 2018-02-21 | 59,097,508 | 3.08 | 3.10 | 3.06 | 3.10 | 00:00:00 | | 2018-02-22 | 99,979,510 | 3.08 | 3.09 | 3.04 | 3.06 | 00:00:00 | | 2018-02-23 | 69,910,537 | 3.06 | 3.09 | 3.04 | 3.08 | 00:00:00 | | 2018-02-26 | 52,879,394 | 3.09 | 3.10 | 3.06 | 3.09 | 00:00:00 | | 2018-02-27 | 102,932,473 | 3.09 | 3.13 | 3.08 | 3.10 | 00:00:00 | | 2018-02-28 | 81,781,752 | 3.09 | 3.13 | 3.09 | 3.10 | 00:00:00 | | 2018-03-01 | 83,239,350 | 3.09 | 3.09 | 3.05 | 3.07 | 00:00:00 | | 2018-03-02 | 145,067,426 | 3.05 | 3.06 | 2.97 | 3.01 | 00:00:00 | | 2018-03-05 | 135,834,799 | 2.93 | 2.99 | 2.90 | 2.96 | 00:00:00 | | 2018-03-06 | 92,747,840 | 2.98 | 3.00 | 2.95 | 2.99 | 00:00:00 | | 2018-03-07 | 75,922,016 | 2.98 | 3.04 | 2.97 | 3.03 | 00:00:00 | | 2018-03-08 | 85,101,505 | 3.04 | 3.07 | 3.02 | 3.04 | 00:00:00 | | 2018-03-09 | 76,854,534 | 3.03 | 3.05 | 3.02 | 3.04 | 00:00:00 | | 2018-03-12 | 45,642,846 | 3.05 | 3.06 | 3.04 | 3.05 | 00:00:00 | | 2018-03-13 | 78,538,306 | 3.05 | 3.06 | 3.02 | 3.04 | 00:00:00 | | 2018-03-14 | 80,136,735 | 3.04 | 3.05 | 2.99 | 3.00 | 00:00:00 | | 2018-03-15 | 100,303,717 | 3.00 | 3.03 | 2.98 | 3.02 | 00:00:00 | | 2018-03-16 | 234,461,130 | 3.02 | 3.10 | 3.02 | 3.08 | 00:00:00 | | 2018-03-19 | 76,062,430 | 3.08 | 3.09 | 3.03 | 3.04 | 00:00:00 | | 2018-03-20 | 68,742,134 | 3.04 | 3.08 | 3.04 | 3.06 | 00:00:00 | | 2018-03-21 | 77,133,191 | 3.06 | 3.07 | 3.01 | 3.04 | 00:00:00 | | 2018-03-22 | 117,634,923 | 3.03 | 3.04 | 2.95 | 2.99 | 00:00:00 | | 2018-03-23 | 126,038,145 | 2.94 | 2.96 | 2.91 | 2.95 | 00:00:00 | | 2018-03-26 | 85,543,439 | 2.96 | 2.96 | 2.91 | 2.92 | 00:00:00 | | 2018-03-27 | 78,143,695 | 2.97 | 2.97 | 2.92 | 2.93 | 00:00:00 | | 2018-03-28 | 91,493,660 | 2.91 | 2.95 | 2.89 | 2.95 | 00:00:00 | | 2018-03-29 | 69,943,006 | 2.95 | 2.98 | 2.95 | 2.95 | 00:00:00 | | 2018-04-03 | 68,040,935 | 2.95 | 2.98 | 2.93 | 2.96 | 00:00:00 | | 2018-04-04 | 81,469,484 | 2.96 | 2.96 | 2.91 | 2.95 | 00:00:00 | | 2018-04-05 | 83,202,420 | 2.98 | 3.02 | 2.98 | 3.00 | 00:00:00 | | 2018-04-06 | 64,304,778 | 3.00 | 3.01 | 2.98 | 3.00 | 00:00:00 | | 2018-04-09 | 59,040,817 | 3.00 | 3.03 | 3.00 | 3.02 | 00:00:00 | | 2018-04-10 | 68,200,984 | 3.04 | 3.05 | 3.02 | 3.04 | 00:00:00 | | 2018-04-11 | 55,766,432 | 3.04 | 3.04 | 3.00 | 3.02 | 00:00:00 | | 2018-04-12 | 62,114,753 | 3.02 | 3.05 | 3.01 | 3.05 | 00:00:00 | | 2018-04-13 | 100,391,796 | 3.05 | 3.11 | 3.04 | 3.07 | 00:00:00 | | 2018-04-16 | 53,119,076 | 3.07 | 3.08 | 3.06 | 3.08 | 00:00:00 | | 2018-04-17 | 101,079,897 | 3.09 | 3.14 | 3.09 | 3.11 | 00:00:00 | | 2018-04-18 | 76,822,705 | 3.13 | 3.14 | 3.09 | 3.11 | 00:00:00 | | 2018-04-19 | 58,863,428 | 3.11 | 3.12 | 3.10 | 3.11 | 00:00:00 | | 2018-04-20 | 82,250,850 | 3.12 | 3.15 | 3.11 | 3.14 | 00:00:00 | | 2018-04-23 | 85,610,795 | 3.14 | 3.17 | 3.13 | 3.17 | 00:00:00 | | 2018-04-24 | 93,437,136 | 3.17 | 3.20 | 3.16 | 3.20 | 00:00:00 | | 2018-04-25 | 92,667,131 | 3.19 | 3.20 | 3.13 | 3.15 | 00:00:00 | | 2018-04-26 | 60,695,344 | 3.16 | 3.18 | 3.15 | 3.17 | 00:00:00 | | 2018-04-27 | 74,106,248 | 3.17 | 3.18 | 3.13 | 3.15 | 00:00:00 | | 2018-04-30 | 72,177,707 | 3.16 | 3.18 | 3.15 | 3.16 | 00:00:00 | | 2018-05-02 | 76,396,540 | 3.16 | 3.18 | 3.15 | 3.17 | 00:00:00 | | 2018-05-03 | 67,002,503 | 3.17 | 3.17 | 3.14 | 3.15 | 00:00:00 | | 2018-05-04 | 75,904,508 | 3.16 | 3.16 | 3.12 | 3.15 | 00:00:00 | | 2018-05-07 | 57,959,608 | 3.16 | 3.18 | 3.14 | 3.16 | 00:00:00 | | 2018-05-08 | 155,650,712 | 3.17 | 3.17 | 3.09 | 3.14 | 00:00:00 | | 2018-05-09 | 112,507,959 | 3.15 | 3.18 | 3.15 | 3.16 | 00:00:00 | | 2018-05-10 | 114,481,736 | 3.16 | 3.17 | 3.11 | 3.13 | 00:00:00 | | 2018-05-11 | 60,259,451 | 3.14 | 3.15 | 3.12 | 3.15 | 00:00:00 | | 2018-05-14 | 70,081,725 | 3.15 | 3.15 | 3.11 | 3.15 | 00:00:00 | | 2018-05-15 | 88,694,144 | 3.14 | 3.18 | 3.14 | 3.18 | 00:00:00 | | 2018-05-16 | 194,978,071 | 3.16 | 3.16 | 3.07 | 3.10 | 00:00:00 | | 2018-05-17 | 134,659,097 | 3.09 | 3.12 | 3.04 | 3.08 | 00:00:00 | | 2018-05-18 | 222,493,112 | 3.09 | 3.09 | 2.98 | 3.00 | 00:00:00 | | 2018-05-21 | 174,633,405 | 2.80 | 2.85 | 2.76 | 2.78 | 00:00:00 | | 2018-05-22 | 159,117,521 | 2.80 | 2.82 | 2.76 | 2.80 | 00:00:00 | | 2018-05-23 | 129,946,214 | 2.79 | 2.79 | 2.74 | 2.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
