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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-03-24	25,213,400	2.18	2.23	2.12	2.14	00:00:00
2003-03-25	47,636,900	2.13	2.26	2.10	2.24	00:00:00
2003-03-26	36,966,900	2.23	2.26	2.18	2.19	00:00:00
2003-03-27	19,082,800	2.18	2.19	2.13	2.16	00:00:00
2003-03-28	24,717,700	2.16	2.17	2.11	2.15	00:00:00
2003-03-31	28,672,800	2.09	2.10	2.02	2.04	00:00:00
2003-04-01	29,012,900	2.06	2.13	2.05	2.12	00:00:00
2003-04-02	33,340,400	2.13	2.20	2.13	2.18	00:00:00
2003-04-03	33,325,300	2.19	2.23	2.14	2.17	00:00:00
2003-04-04	20,573,400	2.19	2.23	2.14	2.18	00:00:00
2003-04-07	34,147,900	2.24	2.32	2.24	2.29	00:00:00
2003-04-08	32,865,200	2.26	2.27	2.23	2.26	00:00:00
2003-04-09	35,828,900	2.24	2.26	2.18	2.22	00:00:00
2003-04-10	27,693,200	2.17	2.20	2.14	2.16	00:00:00
2003-04-11	22,664,800	2.19	2.21	2.16	2.18	00:00:00
2003-04-14	20,558,200	2.20	2.23	2.17	2.22	00:00:00
2003-04-15	76,616,000	2.24	2.35	2.23	2.32	00:00:00
2003-04-16	45,960,700	2.35	2.37	2.29	2.33	00:00:00
2003-04-17	37,479,900	2.35	2.36	2.27	2.28	00:00:00
2003-04-18	0	2.28	2.28	2.28	2.28	00:00:00
2003-04-21	0	2.28	2.28	2.28	2.28	00:00:00
2003-04-22	24,524,600	2.20	2.27	2.19	2.26	00:00:00
2003-04-23	37,735,300	2.29	2.36	2.27	2.35	00:00:00
2003-04-24	23,361,300	2.35	2.38	2.31	2.32	00:00:00
2003-04-25	15,753,200	2.34	2.34	2.26	2.27	00:00:00
2003-04-28	22,145,000	2.26	2.31	2.25	2.31	00:00:00
2003-04-29	26,088,100	2.32	2.38	2.30	2.33	00:00:00
2003-04-30	22,419,200	2.31	2.36	2.31	2.32	00:00:00
2003-05-01	0	2.32	2.32	2.32	2.32	00:00:00
2003-05-02	12,847,300	2.34	2.34	2.29	2.34	00:00:00
2003-05-05	23,637,100	2.36	2.39	2.34	2.35	00:00:00
2003-05-06	25,653,300	2.35	2.37	2.33	2.36	00:00:00
2003-05-07	33,963,600	2.35	2.37	2.32	2.37	00:00:00
2003-05-08	32,849,600	2.35	2.37	2.25	2.25	00:00:00
2003-05-09	26,275,500	2.27	2.30	2.22	2.30	00:00:00
2003-05-12	23,800,700	2.31	2.32	2.23	2.28	00:00:00
2003-05-13	71,315,200	2.30	2.39	2.28	2.36	00:00:00
2003-05-14	58,800,200	2.35	2.42	2.33	2.40	00:00:00
2003-05-15	86,842,800	2.42	2.54	2.41	2.54	00:00:00
2003-05-16	35,945,500	2.56	2.56	2.48	2.50	00:00:00
2003-05-19	35,623,600	2.48	2.48	2.39	2.39	00:00:00
2003-05-20	30,831,700	2.40	2.45	2.38	2.43	00:00:00
2003-05-21	51,502,500	2.43	2.45	2.37	2.38	00:00:00
2003-05-22	29,785,300	2.39	2.46	2.39	2.46	00:00:00
2003-05-23	51,410,000	2.48	2.53	2.43	2.53	00:00:00
2003-05-26	16,809,700	2.52	2.55	2.48	2.49	00:00:00
2003-05-27	28,206,000	2.48	2.52	2.44	2.50	00:00:00
2003-05-28	45,522,000	2.54	2.62	2.53	2.62	00:00:00
2003-05-29	50,068,200	2.60	2.71	2.59	2.71	00:00:00
2003-05-30	58,315,400	2.70	2.78	2.66	2.72	00:00:00
2003-06-02	22,196,100	2.74	2.77	2.67	2.69	00:00:00
2003-06-03	34,022,900	2.67	2.69	2.62	2.67	00:00:00
2003-06-04	32,431,000	2.69	2.69	2.64	2.68	00:00:00
2003-06-05	37,986,200	2.70	2.71	2.62	2.66	00:00:00
2003-06-06	29,699,100	2.67	2.68	2.63	2.64	00:00:00
2003-06-09	27,201,900	2.62	2.66	2.59	2.60	00:00:00
2003-06-10	31,744,700	2.58	2.66	2.58	2.66	00:00:00
2003-06-11	57,378,400	2.69	2.76	2.66	2.76	00:00:00
2003-06-12	52,572,700	2.80	2.84	2.73	2.76	00:00:00
2003-06-13	26,292,600	2.74	2.77	2.67	2.69	00:00:00
2003-06-16	32,164,900	2.66	2.81	2.66	2.80	00:00:00
2003-06-17	44,263,400	2.82	2.86	2.78	2.80	00:00:00
2003-06-18	57,362,200	2.80	2.90	2.78	2.90	00:00:00
2003-06-19	51,286,200	2.90	2.91	2.82	2.83	00:00:00
2003-06-20	31,366,500	2.84	2.87	2.84	2.84	00:00:00
2003-06-23	30,482,600	2.83	2.88	2.80	2.80	00:00:00
2003-06-24	30,562,800	2.80	2.87	2.79	2.86	00:00:00
2003-06-25	21,743,300	2.86	2.88	2.82	2.86	00:00:00
2003-06-26	22,182,300	2.82	2.88	2.82	2.85	00:00:00
2003-06-27	29,313,200	2.87	2.92	2.87	2.88	00:00:00
2003-06-30	23,466,900	2.87	2.88	2.79	2.79	00:00:00
2003-07-01	40,227,800	2.79	2.82	2.70	2.70	00:00:00
2003-07-02	26,117,300	2.75	2.79	2.74	2.77	00:00:00
2003-07-03	32,920,100	2.80	2.83	2.77	2.83	00:00:00
2003-07-04	16,687,700	2.81	2.83	2.80	2.81	00:00:00
2003-07-07	27,193,500	2.82	2.94	2.82	2.94	00:00:00
2003-07-08	29,907,000	2.93	2.99	2.92	2.98	00:00:00
2003-07-09	31,730,500	2.97	3.00	2.89	2.91	00:00:00
2003-07-10	18,848,100	2.89	2.92	2.88	2.90	00:00:00
2003-07-11	16,052,500	2.88	2.92	2.87	2.88	00:00:00
2003-07-14	21,791,900	2.89	2.95	2.88	2.93	00:00:00
2003-07-15	24,045,300	2.92	2.94	2.90	2.90	00:00:00
2003-07-16	24,747,300	2.92	2.93	2.85	2.86	00:00:00
2003-07-17	28,758,600	2.84	2.85	2.80	2.83	00:00:00
2003-07-18	27,068,200	2.84	2.91	2.82	2.89	00:00:00
2003-07-21	21,634,500	2.92	2.92	2.84	2.86	00:00:00
2003-07-22	24,772,000	2.87	2.88	2.82	2.84	00:00:00
2003-07-23	25,335,200	2.86	2.86	2.81	2.82	00:00:00
2003-07-24	23,051,900	2.83	2.91	2.82	2.90	00:00:00
2003-07-25	22,503,000	2.88	2.91	2.86	2.91	00:00:00
2003-07-28	34,916,500	2.93	3.01	2.93	2.97	00:00:00
2003-07-29	38,977,000	2.99	3.03	2.94	2.95	00:00:00
2003-07-30	16,110,700	2.94	2.99	2.94	2.95	00:00:00
2003-07-31	20,317,600	2.97	3.01	2.93	2.98	00:00:00
2003-08-01	11,845,500	2.98	3.01	2.96	2.96	00:00:00
2003-08-04	21,770,900	3.00	3.00	2.89	2.91	00:00:00
2003-08-05	21,267,300	2.93	2.93	2.88	2.88	00:00:00
2003-08-06	15,819,000	2.86	2.87	2.84	2.86	00:00:00
2003-08-07	31,249,300	2.86	2.88	2.78	2.85	00:00:00
2003-08-08	18,646,100	2.85	2.91	2.83	2.89	00:00:00
2003-08-11	10,329,600	2.90	2.91	2.87	2.88	00:00:00
2003-08-12	13,386,400	2.88	2.93	2.88	2.90	00:00:00
2003-08-13	16,891,500	2.92	2.93	2.87	2.88	00:00:00
2003-08-14	18,250,500	2.91	2.91	2.87	2.88	00:00:00
2003-08-15	0	2.88	2.88	2.88	2.88	00:00:00
2003-08-18	12,372,300	2.89	2.91	2.88	2.90	00:00:00
2003-08-19	12,038,300	2.90	2.92	2.88	2.89	00:00:00
2003-08-20	8,037,800	2.89	2.90	2.87	2.89	00:00:00
2003-08-21	17,006,700	2.89	2.90	2.86	2.86	00:00:00
2003-08-22	14,239,900	2.87	2.87	2.81	2.82	00:00:00
2003-08-25	16,506,800	2.83	2.83	2.78	2.80	00:00:00
2003-08-26	21,525,000	2.81	2.83	2.75	2.78	00:00:00
2003-08-27	17,746,300	2.79	2.82	2.79	2.81	00:00:00
2003-08-28	27,643,400	2.81	2.85	2.77	2.78	00:00:00
2003-08-29	31,630,400	2.79	2.79	2.71	2.73	00:00:00
2003-09-01	13,390,500	2.74	2.80	2.73	2.78	00:00:00
2003-09-02	31,258,100	2.79	2.83	2.78	2.83	00:00:00
2003-09-03	55,454,500	2.85	2.92	2.84	2.92	00:00:00
2003-09-04	29,633,400	2.91	2.92	2.85	2.87	00:00:00
2003-09-05	18,042,200	2.86	2.90	2.85	2.90	00:00:00
2003-09-08	70,658,100	2.89	2.93	2.83	2.85	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 > >>