|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-21 | 11,858,000 | 4.34 | 4.35 | 4.29 | 4.30 | 00:00:00 | | 2001-05-22 | 17,914,000 | 4.30 | 4.39 | 4.29 | 4.37 | 00:00:00 | | 2001-05-23 | 33,471,200 | 4.34 | 4.43 | 4.34 | 4.41 | 00:00:00 | | 2001-05-24 | 11,356,000 | 4.41 | 4.46 | 4.38 | 4.43 | 00:00:00 | | 2001-05-25 | 14,839,000 | 4.42 | 4.47 | 4.40 | 4.44 | 00:00:00 | | 2001-05-28 | 4,645,000 | 4.45 | 4.48 | 4.45 | 4.46 | 00:00:00 | | 2001-05-29 | 26,626,200 | 4.46 | 4.52 | 4.45 | 4.50 | 00:00:00 | | 2001-05-30 | 20,295,500 | 4.48 | 4.54 | 4.44 | 4.49 | 00:00:00 | | 2001-05-31 | 26,580,200 | 4.48 | 4.48 | 4.34 | 4.39 | 00:00:00 | | 2001-06-01 | 12,727,000 | 4.40 | 4.40 | 4.31 | 4.34 | 00:00:00 | | 2001-06-04 | 12,312,700 | 4.37 | 4.37 | 4.29 | 4.30 | 00:00:00 | | 2001-06-05 | 15,150,500 | 4.30 | 4.30 | 4.25 | 4.28 | 00:00:00 | | 2001-06-06 | 19,730,700 | 4.28 | 4.28 | 4.20 | 4.23 | 00:00:00 | | 2001-06-07 | 14,503,200 | 4.25 | 4.25 | 4.18 | 4.21 | 00:00:00 | | 2001-06-08 | 13,368,500 | 4.23 | 4.24 | 4.18 | 4.21 | 00:00:00 | | 2001-06-11 | 14,107,000 | 4.21 | 4.27 | 4.19 | 4.23 | 00:00:00 | | 2001-06-12 | 16,740,700 | 4.26 | 4.27 | 4.13 | 4.17 | 00:00:00 | | 2001-06-13 | 9,647,700 | 4.17 | 4.18 | 4.12 | 4.15 | 00:00:00 | | 2001-06-14 | 12,762,500 | 4.13 | 4.16 | 4.07 | 4.10 | 00:00:00 | | 2001-06-15 | 28,283,200 | 4.06 | 4.16 | 4.05 | 4.10 | 00:00:00 | | 2001-06-18 | 9,570,000 | 4.10 | 4.15 | 4.08 | 4.12 | 00:00:00 | | 2001-06-19 | 29,950,200 | 4.10 | 4.10 | 4.03 | 4.06 | 00:00:00 | | 2001-06-20 | 16,988,000 | 4.05 | 4.05 | 3.98 | 4.04 | 00:00:00 | | 2001-06-21 | 11,529,700 | 4.05 | 4.07 | 4.02 | 4.07 | 00:00:00 | | 2001-06-22 | 9,286,000 | 4.07 | 4.12 | 4.05 | 4.11 | 00:00:00 | | 2001-06-25 | 8,970,500 | 4.09 | 4.15 | 4.08 | 4.10 | 00:00:00 | | 2001-06-26 | 12,105,500 | 4.10 | 4.12 | 4.06 | 4.10 | 00:00:00 | | 2001-06-27 | 9,701,700 | 4.08 | 4.16 | 4.07 | 4.15 | 00:00:00 | | 2001-06-28 | 13,137,500 | 4.13 | 4.20 | 4.09 | 4.18 | 00:00:00 | | 2001-06-29 | 10,515,500 | 4.15 | 4.20 | 4.15 | 4.17 | 00:00:00 | | 2001-07-02 | 8,546,500 | 4.20 | 4.25 | 4.16 | 4.25 | 00:00:00 | | 2001-07-03 | 9,292,200 | 4.24 | 4.24 | 4.15 | 4.16 | 00:00:00 | | 2001-07-04 | 9,972,000 | 4.16 | 4.17 | 4.12 | 4.13 | 00:00:00 | | 2001-07-05 | 15,428,500 | 4.10 | 4.18 | 4.10 | 4.12 | 00:00:00 | | 2001-07-06 | 12,356,000 | 4.12 | 4.12 | 4.04 | 4.04 | 00:00:00 | | 2001-07-09 | 7,960,500 | 4.04 | 4.10 | 4.02 | 4.03 | 00:00:00 | | 2001-07-10 | 15,736,000 | 4.05 | 4.09 | 4.04 | 4.06 | 00:00:00 | | 2001-07-11 | 11,924,000 | 4.03 | 4.07 | 4.00 | 4.02 | 00:00:00 | | 2001-07-12 | 15,990,200 | 4.04 | 4.07 | 3.93 | 3.93 | 00:00:00 | | 2001-07-13 | 0 | 3.93 | 3.93 | 3.93 | 3.93 | 00:00:00 | | 2001-07-16 | 13,014,700 | 3.90 | 3.92 | 3.83 | 3.85 | 00:00:00 | | 2001-07-17 | 41,300,500 | 3.83 | 3.85 | 3.60 | 3.65 | 00:00:00 | | 2001-07-18 | 26,192,000 | 3.66 | 3.68 | 3.58 | 3.59 | 00:00:00 | | 2001-07-19 | 16,991,500 | 3.61 | 3.66 | 3.57 | 3.66 | 00:00:00 | | 2001-07-20 | 14,869,200 | 3.52 | 3.68 | 3.52 | 3.66 | 00:00:00 | | 2001-07-23 | 4,326,200 | 3.67 | 3.68 | 3.62 | 3.68 | 00:00:00 | | 2001-07-24 | 7,918,000 | 3.67 | 3.67 | 3.63 | 3.67 | 00:00:00 | | 2001-07-25 | 13,109,500 | 3.66 | 3.69 | 3.58 | 3.61 | 00:00:00 | | 2001-07-26 | 7,809,500 | 3.60 | 3.62 | 3.57 | 3.62 | 00:00:00 | | 2001-07-27 | 9,321,200 | 3.64 | 3.70 | 3.62 | 3.64 | 00:00:00 | | 2001-07-30 | 11,129,500 | 3.65 | 3.68 | 3.62 | 3.64 | 00:00:00 | | 2001-07-31 | 11,252,200 | 3.62 | 3.65 | 3.59 | 3.64 | 00:00:00 | | 2001-08-01 | 8,133,500 | 3.65 | 3.66 | 3.61 | 3.66 | 00:00:00 | | 2001-08-02 | 17,975,200 | 3.66 | 3.68 | 3.59 | 3.61 | 00:00:00 | | 2001-08-03 | 11,303,500 | 3.60 | 3.62 | 3.55 | 3.59 | 00:00:00 | | 2001-08-06 | 11,651,000 | 3.59 | 3.63 | 3.53 | 3.56 | 00:00:00 | | 2001-08-07 | 7,405,200 | 3.54 | 3.58 | 3.53 | 3.57 | 00:00:00 | | 2001-08-08 | 7,715,200 | 3.57 | 3.58 | 3.50 | 3.54 | 00:00:00 | | 2001-08-09 | 9,374,700 | 3.50 | 3.53 | 3.46 | 3.48 | 00:00:00 | | 2001-08-10 | 14,783,500 | 3.48 | 3.49 | 3.37 | 3.41 | 00:00:00 | | 2001-08-13 | 4,528,500 | 3.44 | 3.44 | 3.36 | 3.41 | 00:00:00 | | 2001-08-14 | 11,629,500 | 3.45 | 3.50 | 3.45 | 3.46 | 00:00:00 | | 2001-08-15 | 0 | 3.46 | 3.46 | 3.46 | 3.46 | 00:00:00 | | 2001-08-16 | 16,113,500 | 3.47 | 3.47 | 3.35 | 3.36 | 00:00:00 | | 2001-08-17 | 14,833,500 | 3.37 | 3.37 | 3.31 | 3.34 | 00:00:00 | | 2001-08-20 | 11,440,000 | 3.36 | 3.41 | 3.31 | 3.35 | 00:00:00 | | 2001-08-21 | 13,865,500 | 3.40 | 3.49 | 3.35 | 3.49 | 00:00:00 | | 2001-08-22 | 30,159,700 | 3.49 | 3.63 | 3.45 | 3.62 | 00:00:00 | | 2001-08-23 | 17,407,200 | 3.64 | 3.65 | 3.56 | 3.62 | 00:00:00 | | 2001-08-24 | 18,966,700 | 3.60 | 3.68 | 3.59 | 3.64 | 00:00:00 | | 2001-08-27 | 4,365,700 | 3.65 | 3.66 | 3.57 | 3.58 | 00:00:00 | | 2001-08-28 | 9,167,000 | 3.58 | 3.61 | 3.56 | 3.58 | 00:00:00 | | 2001-08-29 | 13,381,200 | 3.56 | 3.65 | 3.54 | 3.65 | 00:00:00 | | 2001-08-30 | 11,191,500 | 3.64 | 3.67 | 3.57 | 3.60 | 00:00:00 | | 2001-08-31 | 8,718,000 | 3.63 | 3.67 | 3.60 | 3.67 | 00:00:00 | | 2001-09-03 | 8,954,000 | 3.67 | 3.68 | 3.59 | 3.65 | 00:00:00 | | 2001-09-04 | 15,831,700 | 3.69 | 3.72 | 3.65 | 3.72 | 00:00:00 | | 2001-09-05 | 21,809,000 | 3.70 | 3.72 | 3.62 | 3.63 | 00:00:00 | | 2001-09-06 | 28,565,200 | 3.68 | 3.69 | 3.46 | 3.54 | 00:00:00 | | 2001-09-07 | 22,853,200 | 3.52 | 3.52 | 3.37 | 3.40 | 00:00:00 | | 2001-09-10 | 15,076,200 | 3.36 | 3.44 | 3.31 | 3.40 | 00:00:00 | | 2001-09-11 | 26,068,200 | 3.43 | 3.44 | 3.06 | 3.16 | 00:00:00 | | 2001-09-12 | 20,867,700 | 3.05 | 3.29 | 3.05 | 3.14 | 00:00:00 | | 2001-09-13 | 21,401,700 | 3.15 | 3.15 | 3.01 | 3.12 | 00:00:00 | | 2001-09-14 | 21,213,700 | 3.08 | 3.15 | 2.92 | 2.93 | 00:00:00 | | 2001-09-17 | 14,541,500 | 2.97 | 3.03 | 2.85 | 2.90 | 00:00:00 | | 2001-09-18 | 25,701,700 | 2.91 | 2.91 | 2.66 | 2.71 | 00:00:00 | | 2001-09-19 | 39,881,700 | 2.66 | 2.74 | 2.50 | 2.53 | 00:00:00 | | 2001-09-20 | 50,834,500 | 2.24 | 2.52 | 2.23 | 2.24 | 00:00:00 | | 2001-09-21 | 61,878,200 | 2.15 | 2.36 | 2.10 | 2.24 | 00:00:00 | | 2001-09-24 | 32,832,200 | 2.30 | 2.41 | 2.30 | 2.41 | 00:00:00 | | 2001-09-25 | 32,297,700 | 2.38 | 2.45 | 2.27 | 2.43 | 00:00:00 | | 2001-09-26 | 60,420,000 | 2.41 | 2.60 | 2.32 | 2.47 | 00:00:00 | | 2001-09-27 | 21,435,700 | 2.46 | 2.59 | 2.42 | 2.54 | 00:00:00 | | 2001-09-28 | 0 | 2.54 | 2.54 | 2.54 | 2.54 | 00:00:00 | | 2001-10-01 | 29,859,200 | 2.71 | 2.71 | 2.57 | 2.59 | 00:00:00 | | 2001-10-02 | 35,525,700 | 2.61 | 2.62 | 2.43 | 2.47 | 00:00:00 | | 2001-10-03 | 34,008,500 | 2.47 | 2.47 | 2.38 | 2.45 | 00:00:00 | | 2001-10-04 | 62,334,200 | 2.46 | 2.54 | 2.37 | 2.45 | 00:00:00 | | 2001-10-05 | 73,824,000 | 2.41 | 2.53 | 2.35 | 2.41 | 00:00:00 | | 2001-10-08 | 26,087,500 | 2.38 | 2.43 | 2.35 | 2.41 | 00:00:00 | | 2001-10-09 | 29,189,500 | 2.40 | 2.49 | 2.39 | 2.44 | 00:00:00 | | 2001-10-10 | 34,771,700 | 2.43 | 2.65 | 2.40 | 2.65 | 00:00:00 | | 2001-10-11 | 45,443,500 | 2.71 | 2.81 | 2.70 | 2.74 | 00:00:00 | | 2001-10-12 | 25,837,500 | 2.73 | 2.76 | 2.59 | 2.64 | 00:00:00 | | 2001-10-15 | 22,870,700 | 2.58 | 2.63 | 2.51 | 2.56 | 00:00:00 | | 2001-10-16 | 0 | 2.56 | 2.56 | 2.56 | 2.56 | 00:00:00 | | 2001-10-17 | 31,262,500 | 2.64 | 2.74 | 2.64 | 2.72 | 00:00:00 | | 2001-10-18 | 18,055,500 | 2.63 | 2.74 | 2.62 | 2.72 | 00:00:00 | | 2001-10-19 | 22,485,700 | 2.73 | 2.78 | 2.62 | 2.65 | 00:00:00 | | 2001-10-22 | 9,446,200 | 2.67 | 2.72 | 2.62 | 2.72 | 00:00:00 | | 2001-10-23 | 16,200,700 | 2.75 | 2.80 | 2.72 | 2.80 | 00:00:00 | | 2001-10-24 | 19,230,700 | 2.78 | 2.88 | 2.78 | 2.85 | 00:00:00 | | 2001-10-25 | 33,332,200 | 2.87 | 2.90 | 2.68 | 2.69 | 00:00:00 | | 2001-10-26 | 0 | 2.69 | 2.69 | 2.69 | 2.69 | 00:00:00 | | 2001-10-29 | 23,454,700 | 2.78 | 2.80 | 2.64 | 2.70 | 00:00:00 | | 2001-10-30 | 35,031,500 | 2.68 | 2.68 | 2.52 | 2.60 | 00:00:00 | | 2001-10-31 | 19,403,000 | 2.56 | 2.63 | 2.54 | 2.60 | 00:00:00 | | 2001-11-01 | 10,149,000 | 2.59 | 2.67 | 2.54 | 2.67 | 00:00:00 | | 2001-11-02 | 12,891,500 | 2.66 | 2.68 | 2.59 | 2.62 | 00:00:00 | | 2001-11-05 | 20,585,200 | 2.69 | 2.70 | 2.62 | 2.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
