|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-09-08 | 70,658,100 | 2.89 | 2.93 | 2.83 | 2.85 | 00:00:00 | 2003-09-09 | 113,961,800 | 2.88 | 2.89 | 2.75 | 2.77 | 00:00:00 | 2003-09-10 | 34,256,900 | 2.75 | 2.78 | 2.73 | 2.77 | 00:00:00 | 2003-09-11 | 27,655,500 | 2.75 | 2.79 | 2.73 | 2.76 | 00:00:00 | 2003-09-12 | 22,201,900 | 2.77 | 2.79 | 2.73 | 2.76 | 00:00:00 | 2003-09-15 | 14,419,000 | 2.76 | 2.79 | 2.74 | 2.76 | 00:00:00 | 2003-09-16 | 19,026,400 | 2.76 | 2.79 | 2.76 | 2.79 | 00:00:00 | 2003-09-17 | 22,002,600 | 2.80 | 2.83 | 2.78 | 2.79 | 00:00:00 | 2003-09-18 | 51,165,700 | 2.79 | 2.88 | 2.78 | 2.88 | 00:00:00 | 2003-09-19 | 57,969,600 | 2.87 | 2.91 | 2.85 | 2.89 | 00:00:00 | 2003-09-22 | 23,081,700 | 2.85 | 2.86 | 2.79 | 2.81 | 00:00:00 | 2003-09-23 | 24,766,700 | 2.82 | 2.83 | 2.76 | 2.77 | 00:00:00 | 2003-09-24 | 22,108,400 | 2.78 | 2.80 | 2.74 | 2.76 | 00:00:00 | 2003-09-25 | 30,480,900 | 2.73 | 2.76 | 2.69 | 2.72 | 00:00:00 | 2003-09-26 | 24,241,500 | 2.70 | 2.72 | 2.66 | 2.69 | 00:00:00 | 2003-09-29 | 14,743,600 | 2.68 | 2.70 | 2.65 | 2.66 | 00:00:00 | 2003-09-30 | 28,739,200 | 2.68 | 2.68 | 2.59 | 2.60 | 00:00:00 | 2003-10-01 | 43,728,000 | 2.61 | 2.71 | 2.60 | 2.70 | 00:00:00 | 2003-10-02 | 41,559,800 | 2.72 | 2.73 | 2.67 | 2.68 | 00:00:00 | 2003-10-03 | 31,300,700 | 2.69 | 2.77 | 2.67 | 2.76 | 00:00:00 | 2003-10-06 | 27,505,700 | 2.77 | 2.80 | 2.74 | 2.76 | 00:00:00 | 2003-10-07 | 28,926,100 | 2.76 | 2.78 | 2.71 | 2.75 | 00:00:00 | 2003-10-08 | 19,539,900 | 2.73 | 2.79 | 2.72 | 2.74 | 00:00:00 | 2003-10-09 | 19,800,600 | 2.74 | 2.79 | 2.73 | 2.78 | 00:00:00 | 2003-10-10 | 20,529,800 | 2.79 | 2.81 | 2.75 | 2.76 | 00:00:00 | 2003-10-13 | 20,554,400 | 2.77 | 2.80 | 2.77 | 2.79 | 00:00:00 | 2003-10-14 | 21,209,800 | 2.79 | 2.81 | 2.74 | 2.78 | 00:00:00 | 2003-10-15 | 35,389,800 | 2.78 | 2.83 | 2.77 | 2.78 | 00:00:00 | 2003-10-16 | 22,080,700 | 2.80 | 2.81 | 2.74 | 2.77 | 00:00:00 | 2003-10-17 | 20,368,800 | 2.78 | 2.78 | 2.71 | 2.72 | 00:00:00 | 2003-10-20 | 28,204,300 | 2.73 | 2.79 | 2.72 | 2.78 | 00:00:00 | 2003-10-21 | 26,020,200 | 2.79 | 2.81 | 2.76 | 2.78 | 00:00:00 | 2003-10-22 | 24,519,900 | 2.78 | 2.79 | 2.74 | 2.75 | 00:00:00 | 2003-10-23 | 26,059,600 | 2.73 | 2.73 | 2.70 | 2.71 | 00:00:00 | 2003-10-24 | 10,181,100 | 2.72 | 2.73 | 2.69 | 2.71 | 00:00:00 | 2003-10-27 | 15,147,900 | 2.71 | 2.74 | 2.70 | 2.71 | 00:00:00 | 2003-10-28 | 17,264,700 | 2.72 | 2.76 | 2.72 | 2.73 | 00:00:00 | 2003-10-29 | 21,588,800 | 2.76 | 2.78 | 2.75 | 2.78 | 00:00:00 | 2003-10-30 | 48,301,600 | 2.78 | 2.88 | 2.77 | 2.87 | 00:00:00 | 2003-10-31 | 52,222,400 | 2.86 | 2.92 | 2.84 | 2.90 | 00:00:00 | 2003-11-03 | 24,983,100 | 2.90 | 2.92 | 2.88 | 2.91 | 00:00:00 | 2003-11-04 | 22,766,100 | 2.92 | 2.95 | 2.91 | 2.94 | 00:00:00 | 2003-11-05 | 27,048,800 | 2.92 | 2.97 | 2.91 | 2.95 | 00:00:00 | 2003-11-06 | 23,451,400 | 2.94 | 2.96 | 2.91 | 2.96 | 00:00:00 | 2003-11-07 | 46,910,000 | 2.98 | 3.07 | 2.98 | 3.07 | 00:00:00 | 2003-11-10 | 41,420,000 | 3.04 | 3.12 | 3.03 | 3.04 | 00:00:00 | 2003-11-11 | 67,767,600 | 3.02 | 3.03 | 2.88 | 3.00 | 00:00:00 | 2003-11-12 | 29,653,000 | 3.00 | 3.05 | 2.97 | 3.03 | 00:00:00 | 2003-11-13 | 60,491,600 | 3.12 | 3.12 | 3.01 | 3.10 | 00:00:00 | 2003-11-14 | 43,111,200 | 3.09 | 3.16 | 3.08 | 3.12 | 00:00:00 | 2003-11-17 | 25,754,700 | 3.09 | 3.09 | 3.04 | 3.05 | 00:00:00 | 2003-11-18 | 15,275,400 | 3.06 | 3.09 | 3.05 | 3.07 | 00:00:00 | 2003-11-19 | 24,938,800 | 3.04 | 3.04 | 2.99 | 3.03 | 00:00:00 | 2003-11-20 | 27,486,300 | 3.04 | 3.05 | 2.96 | 3.00 | 00:00:00 | 2003-11-21 | 15,712,800 | 2.97 | 2.99 | 2.96 | 2.99 | 00:00:00 | 2003-11-24 | 27,695,500 | 2.97 | 3.10 | 2.97 | 3.08 | 00:00:00 | 2003-11-25 | 40,160,700 | 3.10 | 3.18 | 3.09 | 3.16 | 00:00:00 | 2003-11-26 | 40,666,100 | 3.18 | 3.23 | 3.15 | 3.18 | 00:00:00 | 2003-11-27 | 22,327,700 | 3.19 | 3.19 | 3.13 | 3.15 | 00:00:00 | 2003-11-28 | 23,541,700 | 3.15 | 3.20 | 3.13 | 3.14 | 00:00:00 | 2003-12-01 | 18,385,800 | 3.15 | 3.20 | 3.15 | 3.19 | 00:00:00 | 2003-12-02 | 22,523,200 | 3.19 | 3.21 | 3.15 | 3.20 | 00:00:00 | 2003-12-03 | 27,648,300 | 3.20 | 3.22 | 3.17 | 3.18 | 00:00:00 | 2003-12-04 | 52,082,200 | 3.17 | 3.35 | 3.16 | 3.33 | 00:00:00 | 2003-12-05 | 40,103,800 | 3.31 | 3.35 | 3.23 | 3.25 | 00:00:00 | 2003-12-08 | 13,397,000 | 3.19 | 3.26 | 3.18 | 3.24 | 00:00:00 | 2003-12-09 | 55,495,100 | 3.25 | 3.26 | 3.13 | 3.15 | 00:00:00 | 2003-12-10 | 44,395,000 | 3.11 | 3.16 | 3.05 | 3.07 | 00:00:00 | 2003-12-11 | 27,932,400 | 3.07 | 3.12 | 3.07 | 3.12 | 00:00:00 | 2003-12-12 | 45,797,400 | 3.13 | 3.19 | 3.05 | 3.11 | 00:00:00 | 2003-12-15 | 26,688,600 | 3.19 | 3.22 | 3.15 | 3.19 | 00:00:00 | 2003-12-16 | 17,789,800 | 3.16 | 3.23 | 3.15 | 3.21 | 00:00:00 | 2003-12-17 | 34,725,600 | 3.23 | 3.29 | 3.21 | 3.29 | 00:00:00 | 2003-12-18 | 37,746,800 | 3.28 | 3.33 | 3.27 | 3.32 | 00:00:00 | 2003-12-19 | 139,104,100 | 3.30 | 3.32 | 3.09 | 3.18 | 00:00:00 | 2003-12-22 | 40,520,800 | 3.13 | 3.15 | 3.05 | 3.06 | 00:00:00 | 2003-12-23 | 40,826,200 | 3.05 | 3.17 | 3.04 | 3.17 | 00:00:00 | 2003-12-24 | 0 | 3.17 | 3.17 | 3.17 | 3.17 | 00:00:00 | 2003-12-25 | 0 | 3.17 | 3.17 | 3.17 | 3.17 | 00:00:00 | 2003-12-26 | 0 | 3.17 | 3.17 | 3.17 | 3.17 | 00:00:00 | 2003-12-29 | 17,037,000 | 3.15 | 3.18 | 3.10 | 3.13 | 00:00:00 | 2003-12-30 | 16,605,600 | 3.14 | 3.19 | 3.10 | 3.10 | 00:00:00 | 2003-12-31 | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | 2004-01-01 | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | 2004-01-02 | 10,222,600 | 3.11 | 3.15 | 3.10 | 3.13 | 00:00:00 | 2004-01-05 | 20,590,400 | 3.12 | 3.14 | 3.07 | 3.08 | 00:00:00 | 2004-01-06 | 20,368,500 | 3.09 | 3.11 | 3.04 | 3.09 | 00:00:00 | 2004-01-07 | 103,528,300 | 3.07 | 3.08 | 2.86 | 2.88 | 00:00:00 | 2004-01-08 | 149,473,900 | 2.85 | 3.05 | 2.85 | 3.05 | 00:00:00 | 2004-01-09 | 56,891,300 | 3.04 | 3.14 | 3.04 | 3.14 | 00:00:00 | 2004-01-12 | 30,123,900 | 3.09 | 3.12 | 3.03 | 3.05 | 00:00:00 | 2004-01-13 | 85,708,800 | 3.05 | 3.08 | 2.86 | 2.88 | 00:00:00 | 2004-01-14 | 85,798,400 | 2.90 | 3.03 | 2.89 | 3.02 | 00:00:00 | 2004-01-15 | 45,638,700 | 3.00 | 3.07 | 2.98 | 3.05 | 00:00:00 | 2004-01-16 | 67,815,000 | 3.07 | 3.15 | 3.05 | 3.12 | 00:00:00 | 2004-01-19 | 50,966,800 | 3.12 | 3.20 | 3.12 | 3.19 | 00:00:00 | 2004-01-20 | 39,167,700 | 3.21 | 3.21 | 3.15 | 3.16 | 00:00:00 | 2004-01-21 | 44,776,100 | 3.16 | 3.19 | 3.10 | 3.18 | 00:00:00 | 2004-01-22 | 39,046,000 | 3.18 | 3.19 | 3.09 | 3.17 | 00:00:00 | 2004-01-23 | 25,063,400 | 3.14 | 3.21 | 3.13 | 3.14 | 00:00:00 | 2004-01-26 | 21,294,800 | 3.15 | 3.17 | 3.12 | 3.14 | 00:00:00 | 2004-01-27 | 44,900,500 | 3.16 | 3.23 | 3.15 | 3.23 | 00:00:00 | 2004-01-28 | 18,182,900 | 3.21 | 3.23 | 3.18 | 3.19 | 00:00:00 | 2004-01-29 | 19,001,300 | 3.17 | 3.19 | 3.14 | 3.18 | 00:00:00 | 2004-01-30 | 26,742,000 | 3.18 | 3.19 | 3.10 | 3.13 | 00:00:00 | 2004-02-02 | 31,360,500 | 3.13 | 3.13 | 3.05 | 3.08 | 00:00:00 | 2004-02-03 | 18,718,400 | 3.08 | 3.08 | 3.03 | 3.07 | 00:00:00 | 2004-02-04 | 31,401,000 | 3.05 | 3.14 | 3.04 | 3.12 | 00:00:00 | 2004-02-05 | 40,563,300 | 3.09 | 3.13 | 3.01 | 3.04 | 00:00:00 | 2004-02-06 | 36,981,300 | 3.04 | 3.06 | 2.99 | 2.99 | 00:00:00 | 2004-02-09 | 32,145,100 | 3.02 | 3.06 | 3.02 | 3.03 | 00:00:00 | 2004-02-10 | 23,805,100 | 3.02 | 3.08 | 3.01 | 3.04 | 00:00:00 | 2004-02-11 | 13,204,500 | 3.05 | 3.06 | 3.02 | 3.05 | 00:00:00 | 2004-02-12 | 40,554,700 | 3.06 | 3.14 | 3.04 | 3.12 | 00:00:00 | 2004-02-13 | 31,179,900 | 3.13 | 3.14 | 3.05 | 3.06 | 00:00:00 | 2004-02-16 | 10,823,000 | 3.06 | 3.10 | 3.05 | 3.10 | 00:00:00 | 2004-02-17 | 27,218,100 | 3.11 | 3.12 | 3.07 | 3.11 | 00:00:00 | 2004-02-18 | 10,939,300 | 3.10 | 3.12 | 3.07 | 3.08 | 00:00:00 | 2004-02-19 | 19,939,000 | 3.07 | 3.10 | 3.04 | 3.07 | 00:00:00 | 2004-02-20 | 72,659,600 | 3.05 | 3.05 | 2.96 | 2.98 | 00:00:00 | 2004-02-23 | 26,655,700 | 2.99 | 3.02 | 2.96 | 3.01 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|