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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2001-11-05	20,585,200	2.69	2.70	2.62	2.69	00:00:00
2001-11-06	16,638,000	2.70	2.71	2.60	2.60	00:00:00
2001-11-07	17,474,700	2.63	2.66	2.60	2.65	00:00:00
2001-11-08	29,102,200	2.62	2.69	2.56	2.66	00:00:00
2001-11-09	20,589,700	2.62	2.62	2.57	2.59	00:00:00
2001-11-12	25,153,700	2.57	2.57	2.40	2.51	00:00:00
2001-11-13	24,902,000	2.53	2.58	2.47	2.55	00:00:00
2001-11-14	61,646,700	2.52	2.53	2.40	2.40	00:00:00
2001-11-15	47,844,200	2.43	2.52	2.40	2.44	00:00:00
2001-11-16	28,937,500	2.42	2.50	2.41	2.47	00:00:00
2001-11-19	41,962,200	2.50	2.68	2.50	2.64	00:00:00
2001-11-20	31,092,700	2.67	2.76	2.64	2.69	00:00:00
2001-11-21	18,756,000	2.68	2.77	2.68	2.75	00:00:00
2001-11-22	21,858,500	2.78	2.83	2.77	2.80	00:00:00
2001-11-23	35,328,700	2.82	2.89	2.80	2.87	00:00:00
2001-11-26	20,886,000	2.88	2.91	2.80	2.80	00:00:00
2001-11-27	26,334,200	2.80	2.83	2.69	2.76	00:00:00
2001-11-28	19,627,700	2.73	2.88	2.71	2.81	00:00:00
2001-11-29	20,487,000	2.79	2.82	2.74	2.76	00:00:00
2001-11-30	25,838,000	2.80	2.80	2.70	2.71	00:00:00
2001-12-03	18,517,500	2.67	2.69	2.62	2.67	00:00:00
2001-12-04	22,441,000	2.65	2.72	2.64	2.72	00:00:00
2001-12-05	25,057,500	2.71	2.86	2.70	2.84	00:00:00
2001-12-06	21,750,500	2.85	2.87	2.79	2.80	00:00:00
2001-12-07	13,331,000	2.80	2.83	2.74	2.74	00:00:00
2001-12-10	17,413,200	2.74	2.77	2.68	2.71	00:00:00
2001-12-11	14,451,200	2.69	2.76	2.69	2.71	00:00:00
2001-12-12	13,289,200	2.73	2.73	2.66	2.68	00:00:00
2001-12-13	25,179,000	2.68	2.69	2.56	2.56	00:00:00
2001-12-14	21,059,200	2.58	2.66	2.54	2.65	00:00:00
2001-12-17	12,199,500	2.63	2.73	2.63	2.73	00:00:00
2001-12-18	16,619,500	2.72	2.77	2.67	2.67	00:00:00
2001-12-19	11,939,000	2.70	2.72	2.64	2.65	00:00:00
2001-12-20	11,631,000	2.63	2.66	2.61	2.63	00:00:00
2001-12-21	26,505,000	2.60	2.74	2.58	2.69	00:00:00
2001-12-24	0	2.69	2.69	2.69	2.69	00:00:00
2001-12-25	0	2.69	2.69	2.69	2.69	00:00:00
2001-12-26	0	2.69	2.69	2.69	2.69	00:00:00
2001-12-27	12,430,700	2.77	2.85	2.76	2.84	00:00:00
2001-12-28	9,177,500	2.85	2.85	2.78	2.81	00:00:00
2001-12-31	0	2.81	2.81	2.81	2.81	00:00:00
2002-01-01	0	2.81	2.81	2.81	2.81	00:00:00
2002-01-02	17,585,700	2.78	2.82	2.72	2.76	00:00:00
2002-01-03	16,811,500	2.76	2.77	2.71	2.74	00:00:00
2002-01-04	15,257,700	2.76	2.76	2.70	2.71	00:00:00
2002-01-07	14,149,000	2.71	2.76	2.71	2.74	00:00:00
2002-01-08	15,541,200	2.71	2.77	2.71	2.72	00:00:00
2002-01-09	21,898,000	2.73	2.81	2.70	2.81	00:00:00
2002-01-10	19,454,000	2.76	2.80	2.74	2.77	00:00:00
2002-01-11	11,492,000	2.78	2.78	2.73	2.73	00:00:00
2002-01-14	14,624,500	2.72	2.73	2.66	2.68	00:00:00
2002-01-15	19,072,300	2.67	2.70	2.63	2.69	00:00:00
2002-01-16	18,607,500	2.72	2.72	2.66	2.70	00:00:00
2002-01-17	15,602,000	2.70	2.78	2.69	2.78	00:00:00
2002-01-18	19,678,200	2.76	2.87	2.76	2.87	00:00:00
2002-01-21	9,393,400	2.86	2.86	2.79	2.81	00:00:00
2002-01-22	13,009,800	2.78	2.87	2.78	2.85	00:00:00
2002-01-23	18,954,100	2.85	2.86	2.82	2.84	00:00:00
2002-01-24	38,989,400	2.86	2.94	2.85	2.93	00:00:00
2002-01-25	18,859,900	2.93	2.96	2.91	2.92	00:00:00
2002-01-28	21,823,300	2.95	2.99	2.95	2.96	00:00:00
2002-01-29	40,285,100	2.98	3.11	2.96	3.05	00:00:00
2002-01-30	23,723,800	3.01	3.04	2.97	2.98	00:00:00
2002-01-31	18,257,400	3.00	3.05	2.99	3.04	00:00:00
2002-02-01	19,188,900	3.03	3.04	2.96	2.98	00:00:00
2002-02-04	21,623,700	2.98	2.99	2.89	2.92	00:00:00
2002-02-05	50,582,200	2.89	2.91	2.74	2.76	00:00:00
2002-02-06	34,122,100	2.77	2.78	2.63	2.67	00:00:00
2002-02-07	24,208,700	2.67	2.69	2.62	2.68	00:00:00
2002-02-08	15,352,400	2.65	2.69	2.63	2.65	00:00:00
2002-02-11	16,020,500	2.68	2.71	2.62	2.67	00:00:00
2002-02-12	15,645,500	2.69	2.72	2.66	2.69	00:00:00
2002-02-13	15,182,300	2.70	2.77	2.69	2.75	00:00:00
2002-02-14	17,182,900	2.74	2.79	2.71	2.76	00:00:00
2002-02-15	24,396,900	2.75	2.77	2.64	2.64	00:00:00
2002-02-18	8,881,200	2.65	2.69	2.64	2.64	00:00:00
2002-02-19	32,075,700	2.64	2.64	2.47	2.47	00:00:00
2002-02-20	37,355,200	2.47	2.57	2.42	2.55	00:00:00
2002-02-21	24,268,800	2.59	2.61	2.46	2.52	00:00:00
2002-02-22	15,793,500	2.49	2.50	2.43	2.47	00:00:00
2002-02-25	31,998,500	2.48	2.50	2.38	2.49	00:00:00
2002-02-26	38,060,500	2.49	2.59	2.48	2.54	00:00:00
2002-02-27	36,297,000	2.54	2.64	2.52	2.61	00:00:00
2002-02-28	28,797,400	2.60	2.73	2.60	2.69	00:00:00
2002-03-01	19,704,800	2.72	2.72	2.65	2.72	00:00:00
2002-03-04	21,875,200	2.75	2.85	2.75	2.83	00:00:00
2002-03-05	19,212,900	2.84	2.88	2.78	2.81	00:00:00
2002-03-06	25,744,800	2.82	2.84	2.74	2.82	00:00:00
2002-03-07	31,281,800	2.84	2.85	2.79	2.82	00:00:00
2002-03-08	14,360,400	2.82	2.89	2.81	2.89	00:00:00
2002-03-11	25,261,500	2.90	2.95	2.86	2.91	00:00:00
2002-03-12	30,144,300	2.93	2.96	2.89	2.96	00:00:00
2002-03-13	37,705,700	2.96	3.09	2.94	3.08	00:00:00
2002-03-14	20,260,400	3.04	3.08	3.01	3.02	00:00:00
2002-03-15	39,429,100	3.03	3.10	2.98	3.04	00:00:00
2002-03-18	23,999,600	2.97	3.11	2.97	3.04	00:00:00
2002-03-19	18,810,200	3.06	3.12	3.01	3.11	00:00:00
2002-03-20	25,633,400	3.10	3.14	2.99	3.00	00:00:00
2002-03-21	19,722,300	2.99	3.02	2.98	3.00	00:00:00
2002-03-22	14,195,600	3.03	3.09	3.00	3.09	00:00:00
2002-03-25	19,844,100	3.07	3.08	3.00	3.01	00:00:00
2002-03-26	46,768,700	3.01	3.20	3.00	3.20	00:00:00
2002-03-27	51,299,600	3.20	3.24	3.14	3.14	00:00:00
2002-03-28	0	3.14	3.14	3.14	3.14	00:00:00
2002-03-29	0	3.14	3.14	3.14	3.14	00:00:00
2002-04-01	0	3.14	3.14	3.14	3.14	00:00:00
2002-04-02	64,168,600	3.47	3.63	3.46	3.48	00:00:00
2002-04-03	38,878,100	3.46	3.59	3.42	3.55	00:00:00
2002-04-04	38,264,400	3.55	3.55	3.39	3.40	00:00:00
2002-04-05	28,403,600	3.43	3.50	3.36	3.44	00:00:00
2002-04-08	25,049,400	3.44	3.49	3.36	3.38	00:00:00
2002-04-09	17,668,000	3.41	3.43	3.38	3.40	00:00:00
2002-04-10	25,667,500	3.37	3.43	3.36	3.37	00:00:00
2002-04-11	34,371,000	3.41	3.49	3.38	3.44	00:00:00
2002-04-12	58,808,100	3.46	3.64	3.45	3.62	00:00:00
2002-04-15	53,247,700	3.63	3.73	3.62	3.69	00:00:00
2002-04-16	37,077,900	3.70	3.72	3.62	3.65	00:00:00
2002-04-17	40,981,700	3.69	3.71	3.51	3.54	00:00:00
2002-04-18	28,053,300	3.54	3.62	3.54	3.61	00:00:00
2002-04-19	31,173,100	3.61	3.70	3.61	3.70	00:00:00
2002-04-22	20,455,400	3.63	3.74	3.63	3.74	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>