|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 20,455,400 | 3.63 | 3.74 | 3.63 | 3.74 | 00:00:00 | | 2002-04-23 | 24,198,400 | 3.74 | 3.76 | 3.65 | 3.70 | 00:00:00 | | 2002-04-24 | 73,903,400 | 3.66 | 3.69 | 3.62 | 3.67 | 00:00:00 | | 2002-04-25 | 30,169,200 | 3.64 | 3.69 | 3.57 | 3.63 | 00:00:00 | | 2002-04-26 | 12,662,400 | 3.64 | 3.67 | 3.59 | 3.64 | 00:00:00 | | 2002-04-29 | 13,890,700 | 3.59 | 3.64 | 3.54 | 3.59 | 00:00:00 | | 2002-04-30 | 32,112,700 | 3.57 | 3.60 | 3.51 | 3.59 | 00:00:00 | | 2002-05-01 | 0 | 3.59 | 3.59 | 3.59 | 3.59 | 00:00:00 | | 2002-05-02 | 41,716,900 | 3.59 | 3.61 | 3.47 | 3.49 | 00:00:00 | | 2002-05-03 | 28,302,500 | 3.48 | 3.57 | 3.48 | 3.55 | 00:00:00 | | 2002-05-06 | 13,001,900 | 3.56 | 3.57 | 3.50 | 3.51 | 00:00:00 | | 2002-05-07 | 22,731,500 | 3.51 | 3.52 | 3.42 | 3.45 | 00:00:00 | | 2002-05-08 | 39,016,000 | 3.48 | 3.48 | 3.33 | 3.40 | 00:00:00 | | 2002-05-09 | 18,893,600 | 3.40 | 3.42 | 3.31 | 3.31 | 00:00:00 | | 2002-05-10 | 46,748,500 | 3.30 | 3.33 | 3.23 | 3.27 | 00:00:00 | | 2002-05-13 | 16,049,500 | 3.22 | 3.36 | 3.22 | 3.36 | 00:00:00 | | 2002-05-14 | 35,370,100 | 3.33 | 3.50 | 3.29 | 3.49 | 00:00:00 | | 2002-05-15 | 30,810,200 | 3.48 | 3.51 | 3.36 | 3.36 | 00:00:00 | | 2002-05-16 | 26,599,000 | 3.35 | 3.37 | 3.31 | 3.34 | 00:00:00 | | 2002-05-17 | 33,564,600 | 3.32 | 3.42 | 3.31 | 3.35 | 00:00:00 | | 2002-05-20 | 21,519,900 | 3.33 | 3.38 | 3.24 | 3.27 | 00:00:00 | | 2002-05-21 | 45,956,000 | 3.27 | 3.37 | 3.27 | 3.31 | 00:00:00 | | 2002-05-22 | 22,662,500 | 3.31 | 3.33 | 3.26 | 3.27 | 00:00:00 | | 2002-05-23 | 26,915,700 | 3.28 | 3.28 | 3.18 | 3.22 | 00:00:00 | | 2002-05-24 | 31,613,300 | 3.21 | 3.23 | 3.08 | 3.12 | 00:00:00 | | 2002-05-27 | 22,717,100 | 3.09 | 3.13 | 3.04 | 3.06 | 00:00:00 | | 2002-05-28 | 52,105,500 | 3.06 | 3.24 | 3.06 | 3.20 | 00:00:00 | | 2002-05-29 | 28,555,100 | 3.19 | 3.25 | 3.14 | 3.17 | 00:00:00 | | 2002-05-30 | 40,209,000 | 3.18 | 3.24 | 3.14 | 3.21 | 00:00:00 | | 2002-05-31 | 43,698,100 | 3.20 | 3.26 | 3.17 | 3.17 | 00:00:00 | | 2002-06-03 | 16,776,000 | 3.19 | 3.28 | 3.14 | 3.18 | 00:00:00 | | 2002-06-04 | 16,965,400 | 3.15 | 3.18 | 3.11 | 3.11 | 00:00:00 | | 2002-06-05 | 22,689,300 | 3.17 | 3.24 | 3.14 | 3.17 | 00:00:00 | | 2002-06-06 | 21,774,900 | 3.21 | 3.27 | 3.19 | 3.22 | 00:00:00 | | 2002-06-07 | 23,441,200 | 3.17 | 3.24 | 3.16 | 3.21 | 00:00:00 | | 2002-06-10 | 23,992,300 | 3.27 | 3.33 | 3.20 | 3.32 | 00:00:00 | | 2002-06-11 | 15,140,200 | 3.32 | 3.38 | 3.28 | 3.38 | 00:00:00 | | 2002-06-12 | 19,015,500 | 3.35 | 3.37 | 3.31 | 3.32 | 00:00:00 | | 2002-06-13 | 16,604,500 | 3.35 | 3.39 | 3.23 | 3.25 | 00:00:00 | | 2002-06-14 | 31,298,000 | 3.23 | 3.27 | 3.10 | 3.12 | 00:00:00 | | 2002-06-17 | 19,116,700 | 3.18 | 3.27 | 3.14 | 3.23 | 00:00:00 | | 2002-06-18 | 23,969,800 | 3.24 | 3.33 | 3.21 | 3.31 | 00:00:00 | | 2002-06-19 | 25,864,600 | 3.28 | 3.28 | 3.17 | 3.18 | 00:00:00 | | 2002-06-20 | 22,046,400 | 3.15 | 3.23 | 3.13 | 3.13 | 00:00:00 | | 2002-06-21 | 53,660,900 | 3.09 | 3.13 | 3.05 | 3.09 | 00:00:00 | | 2002-06-24 | 25,998,900 | 3.09 | 3.15 | 2.95 | 2.98 | 00:00:00 | | 2002-06-25 | 21,749,200 | 3.03 | 3.10 | 3.02 | 3.10 | 00:00:00 | | 2002-06-26 | 31,038,600 | 2.96 | 3.13 | 2.91 | 3.13 | 00:00:00 | | 2002-06-27 | 25,824,000 | 3.14 | 3.14 | 3.00 | 3.00 | 00:00:00 | | 2002-06-28 | 24,089,800 | 3.05 | 3.09 | 2.98 | 3.09 | 00:00:00 | | 2002-07-01 | 17,633,900 | 3.02 | 3.10 | 3.01 | 3.07 | 00:00:00 | | 2002-07-02 | 21,400,200 | 3.01 | 3.05 | 2.90 | 2.90 | 00:00:00 | | 2002-07-03 | 63,060,000 | 2.88 | 2.90 | 2.65 | 2.66 | 00:00:00 | | 2002-07-04 | 38,693,100 | 2.71 | 2.72 | 2.56 | 2.60 | 00:00:00 | | 2002-07-05 | 31,091,100 | 2.63 | 2.77 | 2.63 | 2.76 | 00:00:00 | | 2002-07-08 | 17,589,900 | 2.71 | 2.77 | 2.66 | 2.68 | 00:00:00 | | 2002-07-09 | 28,056,200 | 2.68 | 2.71 | 2.62 | 2.70 | 00:00:00 | | 2002-07-10 | 43,655,100 | 2.60 | 2.61 | 2.53 | 2.55 | 00:00:00 | | 2002-07-11 | 41,220,500 | 2.50 | 2.50 | 2.38 | 2.38 | 00:00:00 | | 2002-07-12 | 27,374,900 | 2.44 | 2.44 | 2.28 | 2.31 | 00:00:00 | | 2002-07-15 | 34,484,700 | 2.31 | 2.37 | 2.21 | 2.26 | 00:00:00 | | 2002-07-16 | 36,226,100 | 2.30 | 2.33 | 2.17 | 2.21 | 00:00:00 | | 2002-07-17 | 46,092,100 | 2.20 | 2.34 | 2.18 | 2.28 | 00:00:00 | | 2002-07-18 | 42,876,500 | 2.28 | 2.46 | 2.28 | 2.46 | 00:00:00 | | 2002-07-19 | 22,829,300 | 2.40 | 2.43 | 2.31 | 2.34 | 00:00:00 | | 2002-07-22 | 22,579,600 | 2.31 | 2.34 | 2.23 | 2.23 | 00:00:00 | | 2002-07-23 | 19,648,400 | 2.25 | 2.29 | 2.10 | 2.17 | 00:00:00 | | 2002-07-24 | 21,582,300 | 2.16 | 2.17 | 2.02 | 2.16 | 00:00:00 | | 2002-07-25 | 17,994,100 | 2.24 | 2.24 | 2.16 | 2.20 | 00:00:00 | | 2002-07-26 | 12,696,800 | 2.18 | 2.23 | 2.13 | 2.19 | 00:00:00 | | 2002-07-29 | 24,750,000 | 2.22 | 2.36 | 2.18 | 2.35 | 00:00:00 | | 2002-07-30 | 19,448,600 | 2.34 | 2.40 | 2.26 | 2.31 | 00:00:00 | | 2002-07-31 | 31,669,900 | 2.30 | 2.32 | 2.22 | 2.31 | 00:00:00 | | 2002-08-01 | 20,817,400 | 2.30 | 2.33 | 2.20 | 2.20 | 00:00:00 | | 2002-08-02 | 19,812,100 | 2.18 | 2.26 | 2.14 | 2.15 | 00:00:00 | | 2002-08-05 | 12,194,400 | 2.12 | 2.15 | 2.07 | 2.13 | 00:00:00 | | 2002-08-06 | 14,392,700 | 2.08 | 2.23 | 2.07 | 2.21 | 00:00:00 | | 2002-08-07 | 21,172,600 | 2.22 | 2.29 | 2.15 | 2.15 | 00:00:00 | | 2002-08-08 | 23,273,300 | 2.23 | 2.29 | 2.20 | 2.29 | 00:00:00 | | 2002-08-09 | 17,930,400 | 2.31 | 2.33 | 2.20 | 2.29 | 00:00:00 | | 2002-08-12 | 9,564,800 | 2.24 | 2.29 | 2.21 | 2.24 | 00:00:00 | | 2002-08-13 | 10,138,300 | 2.25 | 2.26 | 2.16 | 2.25 | 00:00:00 | | 2002-08-14 | 15,315,700 | 2.21 | 2.21 | 2.13 | 2.13 | 00:00:00 | | 2002-08-15 | 0 | 2.13 | 2.13 | 2.13 | 2.13 | 00:00:00 | | 2002-08-16 | 13,423,500 | 2.20 | 2.21 | 2.18 | 2.20 | 00:00:00 | | 2002-08-19 | 17,690,200 | 2.19 | 2.32 | 2.18 | 2.30 | 00:00:00 | | 2002-08-20 | 21,427,100 | 2.30 | 2.36 | 2.29 | 2.30 | 00:00:00 | | 2002-08-21 | 26,573,800 | 2.32 | 2.43 | 2.32 | 2.38 | 00:00:00 | | 2002-08-22 | 24,267,300 | 2.43 | 2.48 | 2.38 | 2.45 | 00:00:00 | | 2002-08-23 | 14,629,200 | 2.45 | 2.49 | 2.38 | 2.39 | 00:00:00 | | 2002-08-26 | 12,189,500 | 2.41 | 2.47 | 2.41 | 2.43 | 00:00:00 | | 2002-08-27 | 26,537,900 | 2.45 | 2.59 | 2.45 | 2.59 | 00:00:00 | | 2002-08-28 | 22,530,700 | 2.55 | 2.59 | 2.49 | 2.50 | 00:00:00 | | 2002-08-29 | 18,435,400 | 2.46 | 2.48 | 2.39 | 2.44 | 00:00:00 | | 2002-08-30 | 18,692,000 | 2.47 | 2.52 | 2.41 | 2.49 | 00:00:00 | | 2002-09-02 | 9,766,000 | 2.47 | 2.48 | 2.43 | 2.45 | 00:00:00 | | 2002-09-03 | 36,860,100 | 2.43 | 2.43 | 2.28 | 2.34 | 00:00:00 | | 2002-09-04 | 33,846,500 | 2.32 | 2.36 | 2.26 | 2.35 | 00:00:00 | | 2002-09-05 | 25,627,900 | 2.37 | 2.38 | 2.27 | 2.30 | 00:00:00 | | 2002-09-06 | 13,328,500 | 2.31 | 2.37 | 2.29 | 2.35 | 00:00:00 | | 2002-09-09 | 54,131,000 | 2.37 | 2.44 | 2.32 | 2.40 | 00:00:00 | | 2002-09-10 | 38,470,800 | 2.42 | 2.45 | 2.40 | 2.42 | 00:00:00 | | 2002-09-11 | 38,261,500 | 2.44 | 2.55 | 2.39 | 2.53 | 00:00:00 | | 2002-09-12 | 25,066,900 | 2.47 | 2.51 | 2.42 | 2.46 | 00:00:00 | | 2002-09-13 | 24,383,100 | 2.44 | 2.45 | 2.36 | 2.38 | 00:00:00 | | 2002-09-16 | 20,901,100 | 2.38 | 2.40 | 2.33 | 2.34 | 00:00:00 | | 2002-09-17 | 27,471,800 | 2.40 | 2.43 | 2.29 | 2.30 | 00:00:00 | | 2002-09-18 | 28,181,300 | 2.29 | 2.30 | 2.21 | 2.25 | 00:00:00 | | 2002-09-19 | 38,168,000 | 2.23 | 2.25 | 2.09 | 2.13 | 00:00:00 | | 2002-09-20 | 47,860,700 | 2.10 | 2.16 | 2.08 | 2.08 | 00:00:00 | | 2002-09-23 | 36,038,500 | 2.10 | 2.13 | 1.91 | 1.95 | 00:00:00 | | 2002-09-24 | 43,521,700 | 1.97 | 1.97 | 1.83 | 1.86 | 00:00:00 | | 2002-09-25 | 35,115,500 | 1.84 | 1.93 | 1.83 | 1.88 | 00:00:00 | | 2002-09-26 | 30,847,700 | 1.92 | 1.96 | 1.90 | 1.94 | 00:00:00 | | 2002-09-27 | 33,758,500 | 1.92 | 1.95 | 1.84 | 1.84 | 00:00:00 | | 2002-09-30 | 45,984,200 | 1.79 | 1.80 | 1.66 | 1.70 | 00:00:00 | | 2002-10-01 | 42,230,000 | 1.72 | 1.75 | 1.63 | 1.73 | 00:00:00 | | 2002-10-02 | 62,081,600 | 1.78 | 1.81 | 1.63 | 1.70 | 00:00:00 | | 2002-10-03 | 28,438,800 | 1.64 | 1.73 | 1.64 | 1.67 | 00:00:00 | | 2002-10-04 | 37,714,800 | 1.68 | 1.69 | 1.53 | 1.53 | 00:00:00 | | 2002-10-07 | 41,811,100 | 1.51 | 1.58 | 1.49 | 1.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
