|
 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 | | 2002-10-07 | 41,811,100 | 1.51 | 1.58 | 1.49 | 1.55 | 00:00:00 | | 2002-10-08 | 37,026,400 | 1.57 | 1.59 | 1.50 | 1.53 | 00:00:00 | | 2002-10-09 | 50,389,900 | 1.53 | 1.54 | 1.39 | 1.41 | 00:00:00 | | 2002-10-10 | 33,330,300 | 1.40 | 1.50 | 1.40 | 1.48 | 00:00:00 | | 2002-10-11 | 34,604,600 | 1.51 | 1.61 | 1.51 | 1.61 | 00:00:00 | | 2002-10-14 | 29,064,100 | 1.60 | 1.64 | 1.57 | 1.59 | 00:00:00 | | 2002-10-15 | 58,908,400 | 1.62 | 1.73 | 1.60 | 1.73 | 00:00:00 | | 2002-10-16 | 35,787,400 | 1.68 | 1.77 | 1.65 | 1.66 | 00:00:00 | | 2002-10-17 | 37,538,900 | 1.71 | 1.78 | 1.68 | 1.72 | 00:00:00 | | 2002-10-18 | 30,861,100 | 1.75 | 1.75 | 1.65 | 1.66 | 00:00:00 | | 2002-10-21 | 40,449,800 | 1.65 | 1.69 | 1.61 | 1.64 | 00:00:00 | | 2002-10-22 | 48,977,400 | 1.66 | 1.73 | 1.64 | 1.68 | 00:00:00 | | 2002-10-23 | 60,446,500 | 1.71 | 1.77 | 1.60 | 1.62 | 00:00:00 | | 2002-10-24 | 99,836,100 | 1.61 | 1.63 | 1.52 | 1.53 | 00:00:00 | | 2002-10-25 | 124,228,000 | 1.49 | 1.50 | 1.42 | 1.46 | 00:00:00 | | 2002-10-28 | 81,035,100 | 1.49 | 1.56 | 1.47 | 1.52 | 00:00:00 | | 2002-10-29 | 137,175,600 | 1.66 | 1.70 | 1.51 | 1.59 | 00:00:00 | | 2002-10-30 | 69,160,200 | 1.65 | 1.68 | 1.59 | 1.68 | 00:00:00 | | 2002-10-31 | 64,614,300 | 1.66 | 1.75 | 1.64 | 1.72 | 00:00:00 | | 2002-11-01 | 15,884,900 | 1.69 | 1.71 | 1.62 | 1.66 | 00:00:00 | | 2002-11-04 | 58,727,900 | 1.72 | 1.84 | 1.72 | 1.82 | 00:00:00 | | 2002-11-05 | 48,860,300 | 1.84 | 1.89 | 1.79 | 1.81 | 00:00:00 | | 2002-11-06 | 87,643,600 | 1.87 | 1.87 | 1.70 | 1.72 | 00:00:00 | | 2002-11-07 | 82,100,900 | 1.73 | 1.75 | 1.57 | 1.57 | 00:00:00 | | 2002-11-08 | 63,970,100 | 1.57 | 1.61 | 1.51 | 1.54 | 00:00:00 | | 2002-11-11 | 38,863,800 | 1.54 | 1.58 | 1.51 | 1.53 | 00:00:00 | | 2002-11-12 | 127,576,600 | 1.56 | 1.66 | 1.48 | 1.66 | 00:00:00 | | 2002-11-13 | 101,674,000 | 1.66 | 1.73 | 1.63 | 1.65 | 00:00:00 | | 2002-11-14 | 54,954,200 | 1.67 | 1.74 | 1.63 | 1.74 | 00:00:00 | | 2002-11-15 | 37,884,300 | 1.75 | 1.77 | 1.70 | 1.72 | 00:00:00 | | 2002-11-18 | 40,102,600 | 1.72 | 1.81 | 1.72 | 1.81 | 00:00:00 | | 2002-11-19 | 63,058,500 | 1.78 | 1.84 | 1.77 | 1.82 | 00:00:00 | | 2002-11-20 | 37,410,700 | 1.83 | 1.83 | 1.75 | 1.81 | 00:00:00 | | 2002-11-21 | 59,843,500 | 1.85 | 1.93 | 1.82 | 1.91 | 00:00:00 | | 2002-11-22 | 77,447,300 | 1.92 | 2.04 | 1.89 | 1.99 | 00:00:00 | | 2002-11-25 | 73,866,200 | 2.03 | 2.13 | 1.98 | 2.13 | 00:00:00 | | 2002-11-26 | 60,479,000 | 2.13 | 2.16 | 2.02 | 2.03 | 00:00:00 | | 2002-11-27 | 56,123,500 | 2.02 | 2.20 | 2.02 | 2.14 | 00:00:00 | | 2002-11-28 | 33,276,800 | 2.18 | 2.21 | 2.15 | 2.19 | 00:00:00 | | 2002-11-29 | 32,598,000 | 2.20 | 2.23 | 2.13 | 2.19 | 00:00:00 | | 2002-12-02 | 40,922,600 | 2.20 | 2.27 | 2.17 | 2.19 | 00:00:00 | | 2002-12-03 | 41,665,900 | 2.21 | 2.21 | 2.02 | 2.02 | 00:00:00 | | 2002-12-04 | 42,897,700 | 2.01 | 2.07 | 1.97 | 2.04 | 00:00:00 | | 2002-12-05 | 73,165,900 | 2.06 | 2.19 | 2.04 | 2.06 | 00:00:00 | | 2002-12-06 | 48,758,500 | 2.08 | 2.14 | 2.01 | 2.03 | 00:00:00 | | 2002-12-09 | 41,299,700 | 2.08 | 2.11 | 1.99 | 1.99 | 00:00:00 | | 2002-12-10 | 36,256,000 | 1.99 | 2.04 | 1.96 | 1.99 | 00:00:00 | | 2002-12-11 | 29,288,900 | 2.02 | 2.05 | 1.99 | 2.04 | 00:00:00 | | 2002-12-12 | 41,068,500 | 2.04 | 2.07 | 1.93 | 2.02 | 00:00:00 | | 2002-12-13 | 29,292,700 | 2.04 | 2.04 | 1.90 | 1.92 | 00:00:00 | | 2002-12-16 | 39,148,900 | 2.11 | 2.13 | 1.88 | 2.11 | 00:00:00 | | 2002-12-17 | 30,698,100 | 2.11 | 2.13 | 2.06 | 2.07 | 00:00:00 | | 2002-12-18 | 63,768,300 | 2.07 | 2.18 | 2.02 | 2.03 | 00:00:00 | | 2002-12-19 | 41,063,900 | 2.07 | 2.11 | 1.98 | 2.00 | 00:00:00 | | 2002-12-20 | 45,229,900 | 2.01 | 2.04 | 1.94 | 2.00 | 00:00:00 | | 2002-12-23 | 12,497,300 | 2.01 | 2.05 | 2.00 | 2.02 | 00:00:00 | | 2002-12-24 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2002-12-25 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2002-12-26 | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 00:00:00 | | 2002-12-27 | 10,177,700 | 2.00 | 2.04 | 1.97 | 1.97 | 00:00:00 | | 2002-12-30 | 7,594,600 | 1.98 | 2.02 | 1.97 | 2.01 | 00:00:00 | | 2002-12-31 | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2003-01-01 | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2003-01-02 | 27,118,200 | 2.00 | 2.20 | 2.00 | 2.18 | 00:00:00 | | 2003-01-03 | 33,711,900 | 2.21 | 2.28 | 2.17 | 2.23 | 00:00:00 | | 2003-01-06 | 20,356,000 | 2.26 | 2.31 | 2.22 | 2.30 | 00:00:00 | | 2003-01-07 | 37,095,700 | 2.31 | 2.31 | 2.22 | 2.26 | 00:00:00 | | 2003-01-08 | 35,451,600 | 2.21 | 2.24 | 2.15 | 2.15 | 00:00:00 | | 2003-01-09 | 51,518,200 | 2.15 | 2.23 | 2.07 | 2.21 | 00:00:00 | | 2003-01-10 | 37,008,300 | 2.20 | 2.23 | 2.15 | 2.18 | 00:00:00 | | 2003-01-13 | 32,867,800 | 2.21 | 2.24 | 2.17 | 2.19 | 00:00:00 | | 2003-01-14 | 30,265,600 | 2.19 | 2.22 | 2.17 | 2.20 | 00:00:00 | | 2003-01-15 | 42,681,500 | 2.23 | 2.25 | 2.17 | 2.18 | 00:00:00 | | 2003-01-16 | 28,358,100 | 2.18 | 2.20 | 2.15 | 2.18 | 00:00:00 | | 2003-01-17 | 34,728,700 | 2.17 | 2.17 | 2.08 | 2.10 | 00:00:00 | | 2003-01-20 | 19,517,200 | 2.10 | 2.11 | 2.03 | 2.04 | 00:00:00 | | 2003-01-21 | 38,696,500 | 2.08 | 2.11 | 2.02 | 2.02 | 00:00:00 | | 2003-01-22 | 29,823,300 | 2.03 | 2.06 | 2.00 | 2.02 | 00:00:00 | | 2003-01-23 | 23,926,400 | 2.06 | 2.06 | 2.00 | 2.01 | 00:00:00 | | 2003-01-24 | 36,782,000 | 2.00 | 2.04 | 1.98 | 1.98 | 00:00:00 | | 2003-01-27 | 25,233,400 | 1.96 | 1.96 | 1.91 | 1.91 | 00:00:00 | | 2003-01-28 | 30,373,100 | 1.94 | 1.96 | 1.87 | 1.89 | 00:00:00 | | 2003-01-29 | 36,273,200 | 1.89 | 1.90 | 1.82 | 1.89 | 00:00:00 | | 2003-01-30 | 34,325,600 | 1.93 | 1.96 | 1.89 | 1.95 | 00:00:00 | | 2003-01-31 | 23,042,300 | 1.90 | 1.96 | 1.89 | 1.93 | 00:00:00 | | 2003-02-03 | 50,472,700 | 1.95 | 2.06 | 1.92 | 2.04 | 00:00:00 | | 2003-02-04 | 41,991,700 | 2.02 | 2.04 | 1.97 | 1.97 | 00:00:00 | | 2003-02-05 | 33,732,700 | 1.98 | 2.06 | 1.96 | 2.06 | 00:00:00 | | 2003-02-06 | 34,560,400 | 2.03 | 2.08 | 2.01 | 2.02 | 00:00:00 | | 2003-02-07 | 39,957,500 | 2.04 | 2.06 | 1.97 | 2.05 | 00:00:00 | | 2003-02-10 | 26,177,100 | 2.03 | 2.04 | 1.98 | 1.99 | 00:00:00 | | 2003-02-11 | 29,529,200 | 2.03 | 2.09 | 2.01 | 2.08 | 00:00:00 | | 2003-02-12 | 18,128,200 | 2.05 | 2.07 | 2.04 | 2.06 | 00:00:00 | | 2003-02-13 | 44,839,000 | 2.03 | 2.14 | 2.03 | 2.12 | 00:00:00 | | 2003-02-14 | 39,048,900 | 2.14 | 2.22 | 2.14 | 2.20 | 00:00:00 | | 2003-02-17 | 20,791,000 | 2.22 | 2.24 | 2.19 | 2.23 | 00:00:00 | | 2003-02-18 | 58,061,500 | 2.16 | 2.18 | 2.13 | 2.16 | 00:00:00 | | 2003-02-19 | 25,370,300 | 2.14 | 2.18 | 2.12 | 2.13 | 00:00:00 | | 2003-02-20 | 45,578,800 | 2.14 | 2.16 | 2.11 | 2.14 | 00:00:00 | | 2003-02-21 | 22,009,100 | 2.12 | 2.15 | 2.10 | 2.15 | 00:00:00 | | 2003-02-24 | 17,229,400 | 2.17 | 2.17 | 2.11 | 2.11 | 00:00:00 | | 2003-02-25 | 24,479,900 | 2.09 | 2.10 | 2.02 | 2.06 | 00:00:00 | | 2003-02-26 | 28,570,500 | 2.08 | 2.09 | 2.03 | 2.03 | 00:00:00 | | 2003-02-27 | 59,828,800 | 2.06 | 2.11 | 1.90 | 2.10 | 00:00:00 | | 2003-02-28 | 25,668,800 | 2.08 | 2.17 | 2.06 | 2.15 | 00:00:00 | | 2003-03-03 | 28,855,100 | 2.17 | 2.20 | 2.12 | 2.14 | 00:00:00 | | 2003-03-04 | 22,491,300 | 2.13 | 2.15 | 2.06 | 2.06 | 00:00:00 | | 2003-03-05 | 15,675,200 | 2.06 | 2.09 | 2.04 | 2.06 | 00:00:00 | | 2003-03-06 | 19,552,400 | 2.07 | 2.07 | 1.98 | 1.98 | 00:00:00 | | 2003-03-07 | 34,521,800 | 1.93 | 2.02 | 1.91 | 2.00 | 00:00:00 | | 2003-03-10 | 44,563,800 | 2.01 | 2.01 | 1.88 | 1.88 | 00:00:00 | | 2003-03-11 | 49,220,300 | 1.90 | 1.91 | 1.83 | 1.85 | 00:00:00 | | 2003-03-12 | 33,722,100 | 1.85 | 1.88 | 1.77 | 1.77 | 00:00:00 | | 2003-03-13 | 31,389,000 | 1.81 | 1.91 | 1.80 | 1.91 | 00:00:00 | | 2003-03-14 | 43,271,300 | 1.96 | 2.06 | 1.94 | 2.05 | 00:00:00 | | 2003-03-17 | 42,140,800 | 1.98 | 2.17 | 1.98 | 2.16 | 00:00:00 | | 2003-03-18 | 45,166,700 | 2.18 | 2.19 | 2.08 | 2.09 | 00:00:00 | | 2003-03-19 | 33,943,800 | 2.10 | 2.18 | 2.09 | 2.16 | 00:00:00 | | 2003-03-20 | 33,776,800 | 2.15 | 2.19 | 2.10 | 2.12 | 00:00:00 | | 2003-03-21 | 49,607,800 | 2.16 | 2.23 | 2.13 | 2.23 | 00:00:00 | | 2003-03-24 | 25,213,400 | 2.18 | 2.23 | 2.12 | 2.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
