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
2018-05-23	129,946,214	2.79	2.79	2.74	2.75	00:00:00
2018-05-24	120,848,258	2.77	2.79	2.70	2.72	00:00:00
2018-05-25	246,039,655	2.72	2.72	2.60	2.64	00:00:00
2018-05-28	211,952,766	2.69	2.72	2.51	2.55	00:00:00
2018-05-29	331,224,162	2.48	2.49	2.38	2.45	00:00:00
2018-05-30	259,393,413	2.48	2.55	2.44	2.52	00:00:00
2018-05-31	0	2.56	2.58	2.47	2.51	00:00:00
2018-06-01	227,519,520	2.60	2.66	2.58	2.60	00:00:00
2018-06-04	145,346,806	2.64	2.66	2.56	2.60	00:00:00
2018-06-05	178,269,895	2.57	2.61	2.49	2.50	00:00:00
2018-06-06	197,198,018	2.49	2.52	2.41	2.48	00:00:00
2018-06-07	25,084,422	2.52	2.53	2.49	2.49	00:00:00
2018-06-08	132,646,746	2.40	2.43	2.39	2.43	00:00:00
2018-06-11	203,010,305	2.53	2.59	2.50	2.59	00:00:00
2018-06-12	119,025,826	2.60	2.62	2.57	2.58	00:00:00
2018-06-13	113,513,534	2.59	2.62	2.58	2.60	00:00:00
2018-06-14	166,461,180	2.59	2.60	2.55	2.59	00:00:00
2018-06-15	180,104,551	2.61	2.61	2.51	2.55	00:00:00
2018-06-18	86,012,432	2.53	2.58	2.53	2.55	00:00:00
2018-06-19	57,131,868	2.52	2.56	2.50	2.56	00:00:00
2018-06-20	111,670,303	2.59	2.63	2.59	2.61	00:00:00
2018-06-21	97,067,062	2.62	2.63	2.56	2.56	00:00:00
2018-06-22	70,011,217	2.58	2.61	2.56	2.59	00:00:00
2018-06-25	80,965,272	2.57	2.57	2.50	2.50	00:00:00
2018-06-26	93,486,491	2.54	2.54	2.46	2.48	00:00:00
2018-06-27	145,788,464	2.47	2.48	2.40	2.44	00:00:00
2018-06-28	107,924,201	2.42	2.49	2.41	2.49	00:00:00
2018-06-29	109,861,742	2.52	2.56	2.49	2.49	00:00:00
2018-07-02	85,086,529	2.46	2.48	2.41	2.47	00:00:00
2018-07-03	93,656,586	2.49	2.54	2.47	2.52	00:00:00
2018-07-04	44,211,759	2.51	2.53	2.51	2.53	00:00:00
2018-07-05	88,984,452	2.54	2.59	2.54	2.57	00:00:00
2018-07-06	58,805,112	2.57	2.58	2.55	2.56	00:00:00
2018-07-09	49,033,767	2.58	2.58	2.56	2.57	00:00:00
2018-07-10	64,415,483	2.57	2.58	2.51	2.53	00:00:00
2018-07-11	77,143,039	2.51	2.52	2.47	2.48	00:00:00
2018-07-12	81,375,847	2.48	2.49	2.45	2.45	00:00:00
2018-07-13	69,891,811	2.46	2.47	2.44	2.46	00:00:00
2018-07-16	53,989,460	2.46	2.50	2.46	2.46	00:00:00
2018-07-17	66,562,214	2.46	2.49	2.44	2.48	00:00:00
2018-07-18	77,920,836	2.48	2.49	2.45	2.46	00:00:00
2018-07-19	75,956,986	2.45	2.47	2.42	2.42	00:00:00
2018-07-20	115,260,340	2.41	2.42	2.38	2.41	00:00:00
2018-07-23	65,406,832	2.40	2.43	2.39	2.40	00:00:00
2018-07-24	84,896,023	2.43	2.48	2.43	2.48	00:00:00
2018-07-25	63,411,094	2.47	2.49	2.44	2.45	00:00:00
2018-07-26	57,633,017	2.45	2.48	2.45	2.48	00:00:00
2018-07-27	61,124,770	2.48	2.52	2.47	2.51	00:00:00
2018-07-30	54,239,795	2.51	2.53	2.50	2.53	00:00:00
2018-07-31	150,133,167	2.53	2.63	2.53	2.63	00:00:00
2018-08-01	154,014,473	2.64	2.66	2.51	2.51	00:00:00
2018-08-02	161,620,465	2.51	2.51	2.40	2.42	00:00:00
2018-08-03	111,477,320	2.43	2.45	2.37	2.45	00:00:00
2018-08-06	100,161,455	2.46	2.46	2.43	2.44	00:00:00
2018-08-07	67,345,994	2.45	2.46	2.43	2.44	00:00:00
2018-08-08	85,027,282	2.45	2.45	2.41	2.41	00:00:00
2018-08-09	78,293,517	2.41	2.42	2.38	2.39	00:00:00
2018-08-10	167,747,835	2.37	2.37	2.26	2.30	00:00:00
2018-08-13	116,866,376	2.27	2.29	2.23	2.26	00:00:00
2018-08-14	86,709,631	2.29	2.29	2.23	2.24	00:00:00
2018-08-16	107,773,448	2.22	2.25	2.19	2.20	00:00:00
2018-08-17	114,516,530	2.20	2.20	2.15	2.18	00:00:00
2018-08-20	64,763,105	2.18	2.20	2.16	2.17	00:00:00
2018-08-21	95,819,045	2.17	2.24	2.17	2.24	00:00:00
2018-08-22	75,475,476	2.24	2.26	2.20	2.21	00:00:00
2018-08-23	67,007,382	2.21	2.21	2.18	2.20	00:00:00
2018-08-24	54,916,832	2.20	2.22	2.19	2.20	00:00:00
2018-08-27	54,383,636	2.21	2.21	2.17	2.20	00:00:00
2018-08-28	92,874,377	2.20	2.21	2.15	2.18	00:00:00
2018-08-29	76,722,184	2.17	2.21	2.16	2.21	00:00:00
2018-08-30	89,771,346	2.20	2.21	2.16	2.16	00:00:00
2018-08-31	102,691,706	2.16	2.17	2.11	2.13	00:00:00
2018-09-03	68,602,255	2.13	2.17	2.13	2.17	00:00:00
2018-09-04	165,665,193	2.19	2.29	2.18	2.28	00:00:00
2018-09-05	196,201,234	2.27	2.38	2.27	2.33	00:00:00
2018-09-06	87,353,943	2.33	2.36	2.30	2.30	00:00:00
2018-09-07	82,009,261	2.31	2.32	2.24	2.25	00:00:00
2018-09-10	141,861,817	2.28	2.39	2.27	2.37	00:00:00
2018-09-11	99,138,309	2.39	2.40	2.32	2.33	00:00:00
2018-09-12	145,195,760	2.33	2.34	2.26	2.34	00:00:00
2018-09-13	75,319,527	2.32	2.35	2.31	2.33	00:00:00
2018-09-14	66,268,611	2.34	2.35	2.31	2.34	00:00:00
2018-09-17	103,913,487	2.34	2.40	2.34	2.40	00:00:00
2018-09-18	86,070,222	2.39	2.40	2.36	2.40	00:00:00
2018-09-19	118,116,879	2.40	2.44	2.37	2.43	00:00:00
2018-09-20	151,498,643	2.42	2.46	2.40	2.42	00:00:00
2018-09-21	277,832,823	2.44	2.46	2.42	2.45	00:00:00
2018-09-24	84,039,167	2.44	2.44	2.40	2.40	00:00:00
2018-09-25	111,388,105	2.41	2.47	2.41	2.47	00:00:00
2018-09-26	66,140,755	2.46	2.47	2.44	2.44	00:00:00
2018-09-27	136,048,301	2.39	2.41	2.33	2.40	00:00:00
2018-09-28	304,694,035	2.27	2.32	2.19	2.20	00:00:00
2018-10-01	171,356,411	2.19	2.24	2.10	2.12	00:00:00
2018-10-02	201,658,035	2.07	2.12	2.02	2.11	00:00:00
2018-10-03	165,957,646	2.19	2.20	2.11	2.12	00:00:00
2018-10-04	147,886,699	2.14	2.17	2.11	2.17	00:00:00
2018-10-05	136,760,214	2.15	2.15	2.09	2.10	00:00:00
2018-10-08	160,514,698	2.07	2.07	2.01	2.03	00:00:00
2018-10-09	221,949,297	2.04	2.07	2.00	2.07	00:00:00
2018-10-10	136,924,449	2.03	2.13	2.03	2.09	00:00:00
2018-10-11	72,142,942	2.05	2.10	2.05	2.09	00:00:00
2018-10-12	128,190,371	2.05	2.09	2.03	2.03	00:00:00
2018-10-15	85,600,627	2.02	2.07	2.02	2.04	00:00:00
2018-10-16	109,539,983	2.05	2.08	2.03	2.07	00:00:00
2018-10-17	105,194,643	2.08	2.10	2.04	2.05	00:00:00
2018-10-18	147,961,068	2.03	2.05	1.98	1.98	00:00:00
2018-10-19	210,803,750	1.97	2.02	1.91	1.98	00:00:00
2018-10-22	169,099,784	2.05	2.08	1.94	1.97	00:00:00
2018-10-23	66,106,771	1.94	2.00	1.93	1.97	00:00:00
2018-10-24	127,689,962	1.98	1.98	1.90	1.90	00:00:00
2018-10-25	156,501,370	1.90	1.96	1.88	1.95	00:00:00
2018-10-26	130,691,190	1.94	1.95	1.90	1.94	00:00:00
2018-10-29	138,948,024	1.98	2.03	1.97	2.00	00:00:00
2018-10-30	139,416,219	2.00	2.04	1.98	1.99	00:00:00
2018-10-31	143,916,292	2.02	2.02	1.95	1.95	00:00:00
2018-11-01	91,713,172	1.95	1.99	1.94	1.99	00:00:00
2018-11-02	109,052,982	2.01	2.02	2.00	2.01	00:00:00
2018-11-05	103,652,678	1.99	2.00	1.95	1.98	00:00:00
2018-11-06	132,803,129	1.97	2.05	1.94	2.00	00:00:00
2018-11-07	125,316,058	2.00	2.06	2.00	2.06	00:00:00
2018-11-08	106,216,198	2.06	2.08	2.01	2.03	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 > >>