|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 21,221,000 | 4.10 | 4.12 | 3.88 | 3.90 | 00:00:00 | | 2000-01-04 | 18,187,500 | 3.87 | 3.93 | 3.76 | 3.93 | 00:00:00 | | 2000-01-05 | 16,426,500 | 3.75 | 3.94 | 3.74 | 3.87 | 00:00:00 | | 2000-01-06 | 14,026,000 | 3.89 | 3.89 | 3.71 | 3.72 | 00:00:00 | | 2000-01-07 | 19,922,000 | 3.81 | 3.86 | 3.74 | 3.86 | 00:00:00 | | 2000-01-10 | 15,088,500 | 3.87 | 3.88 | 3.73 | 3.80 | 00:00:00 | | 2000-01-11 | 18,766,000 | 3.76 | 3.81 | 3.68 | 3.74 | 00:00:00 | | 2000-01-12 | 9,798,000 | 3.75 | 3.77 | 3.71 | 3.76 | 00:00:00 | | 2000-01-13 | 11,431,500 | 3.75 | 3.79 | 3.69 | 3.70 | 00:00:00 | | 2000-01-14 | 15,169,500 | 3.72 | 3.78 | 3.64 | 3.75 | 00:00:00 | | 2000-01-17 | 15,102,000 | 3.76 | 3.79 | 3.60 | 3.64 | 00:00:00 | | 2000-01-18 | 14,856,500 | 3.65 | 3.67 | 3.49 | 3.55 | 00:00:00 | | 2000-01-19 | 19,232,000 | 3.57 | 3.60 | 3.45 | 3.45 | 00:00:00 | | 2000-01-20 | 16,672,500 | 3.50 | 3.55 | 3.43 | 3.52 | 00:00:00 | | 2000-01-21 | 16,107,000 | 3.47 | 3.69 | 3.46 | 3.65 | 00:00:00 | | 2000-01-24 | 10,578,500 | 3.65 | 3.69 | 3.51 | 3.52 | 00:00:00 | | 2000-01-25 | 10,037,500 | 3.52 | 3.54 | 3.45 | 3.50 | 00:00:00 | | 2000-01-26 | 15,319,500 | 3.55 | 3.59 | 3.41 | 3.57 | 00:00:00 | | 2000-01-27 | 12,890,500 | 3.57 | 3.60 | 3.40 | 3.43 | 00:00:00 | | 2000-01-28 | 11,601,500 | 3.42 | 3.46 | 3.35 | 3.37 | 00:00:00 | | 2000-01-31 | 15,809,500 | 3.39 | 3.39 | 3.27 | 3.30 | 00:00:00 | | 2000-02-01 | 14,031,500 | 3.32 | 3.35 | 3.25 | 3.31 | 00:00:00 | | 2000-02-02 | 18,296,000 | 3.35 | 3.43 | 3.24 | 3.42 | 00:00:00 | | 2000-02-03 | 20,116,500 | 3.45 | 3.49 | 3.37 | 3.45 | 00:00:00 | | 2000-02-04 | 11,844,000 | 3.43 | 3.48 | 3.31 | 3.48 | 00:00:00 | | 2000-02-07 | 13,364,500 | 3.40 | 3.43 | 3.27 | 3.29 | 00:00:00 | | 2000-02-08 | 16,252,000 | 3.30 | 3.33 | 3.25 | 3.30 | 00:00:00 | | 2000-02-09 | 16,877,500 | 3.30 | 3.41 | 3.26 | 3.36 | 00:00:00 | | 2000-02-10 | 21,085,500 | 3.39 | 3.66 | 3.37 | 3.66 | 00:00:00 | | 2000-02-11 | 37,944,500 | 3.69 | 3.89 | 3.67 | 3.68 | 00:00:00 | | 2000-02-14 | 27,934,500 | 3.67 | 3.74 | 3.40 | 3.43 | 00:00:00 | | 2000-02-15 | 14,707,000 | 3.50 | 3.52 | 3.40 | 3.42 | 00:00:00 | | 2000-02-16 | 20,550,500 | 3.44 | 3.59 | 3.44 | 3.59 | 00:00:00 | | 2000-02-17 | 19,370,500 | 3.60 | 3.63 | 3.46 | 3.48 | 00:00:00 | | 2000-02-18 | 18,370,000 | 3.56 | 3.62 | 3.48 | 3.59 | 00:00:00 | | 2000-02-21 | 9,605,500 | 3.55 | 3.62 | 3.51 | 3.51 | 00:00:00 | | 2000-02-22 | 16,136,500 | 3.56 | 3.59 | 3.36 | 3.39 | 00:00:00 | | 2000-02-23 | 12,546,000 | 3.44 | 3.49 | 3.38 | 3.43 | 00:00:00 | | 2000-02-24 | 10,423,000 | 3.41 | 3.48 | 3.35 | 3.37 | 00:00:00 | | 2000-02-25 | 13,938,000 | 3.38 | 3.60 | 3.37 | 3.58 | 00:00:00 | | 2000-02-28 | 14,599,500 | 3.56 | 3.58 | 3.42 | 3.45 | 00:00:00 | | 2000-02-29 | 38,190,000 | 3.51 | 3.85 | 3.47 | 3.81 | 00:00:00 | | 2000-03-01 | 24,754,000 | 3.82 | 3.89 | 3.71 | 3.84 | 00:00:00 | | 2000-03-02 | 30,291,500 | 3.85 | 4.05 | 3.80 | 4.05 | 00:00:00 | | 2000-03-03 | 42,958,500 | 3.93 | 4.17 | 3.91 | 4.10 | 00:00:00 | | 2000-03-06 | 58,953,000 | 4.65 | 4.83 | 4.15 | 4.78 | 00:00:00 | | 2000-03-07 | 44,802,000 | 4.60 | 4.63 | 4.24 | 4.33 | 00:00:00 | | 2000-03-08 | 23,847,500 | 4.21 | 4.43 | 4.14 | 4.38 | 00:00:00 | | 2000-03-09 | 32,532,000 | 4.58 | 4.60 | 4.21 | 4.30 | 00:00:00 | | 2000-03-10 | 21,841,500 | 4.34 | 4.38 | 4.15 | 4.20 | 00:00:00 | | 2000-03-13 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2000-03-14 | 19,484,000 | 3.97 | 4.06 | 3.90 | 4.02 | 00:00:00 | | 2000-03-15 | 13,067,500 | 3.95 | 4.10 | 3.90 | 4.05 | 00:00:00 | | 2000-03-16 | 30,405,500 | 4.07 | 4.20 | 3.95 | 4.15 | 00:00:00 | | 2000-03-17 | 38,555,000 | 4.33 | 4.33 | 3.79 | 3.80 | 00:00:00 | | 2000-03-20 | 15,315,500 | 3.87 | 3.95 | 3.77 | 3.81 | 00:00:00 | | 2000-03-21 | 12,265,500 | 3.83 | 3.95 | 3.80 | 3.85 | 00:00:00 | | 2000-03-22 | 12,658,500 | 3.87 | 3.92 | 3.68 | 3.89 | 00:00:00 | | 2000-03-23 | 10,724,500 | 3.95 | 3.95 | 3.75 | 3.92 | 00:00:00 | | 2000-03-24 | 9,801,500 | 3.90 | 3.98 | 3.85 | 3.98 | 00:00:00 | | 2000-03-27 | 5,860,500 | 3.90 | 3.98 | 3.89 | 3.93 | 00:00:00 | | 2000-03-28 | 8,210,000 | 3.90 | 3.93 | 3.79 | 3.80 | 00:00:00 | | 2000-03-29 | 10,536,500 | 3.78 | 3.84 | 3.71 | 3.73 | 00:00:00 | | 2000-03-30 | 15,594,500 | 3.72 | 3.72 | 3.60 | 3.65 | 00:00:00 | | 2000-03-31 | 13,531,000 | 3.60 | 3.65 | 3.56 | 3.61 | 00:00:00 | | 2000-04-03 | 12,096,000 | 3.61 | 3.76 | 3.56 | 3.70 | 00:00:00 | | 2000-04-04 | 37,731,000 | 3.71 | 4.08 | 3.71 | 4.08 | 00:00:00 | | 2000-04-05 | 26,909,000 | 4.02 | 4.10 | 3.90 | 4.03 | 00:00:00 | | 2000-04-06 | 19,506,500 | 3.98 | 4.01 | 3.86 | 3.90 | 00:00:00 | | 2000-04-07 | 11,270,000 | 3.90 | 3.90 | 3.79 | 3.88 | 00:00:00 | | 2000-04-10 | 9,652,000 | 3.82 | 3.87 | 3.75 | 3.81 | 00:00:00 | | 2000-04-11 | 19,824,000 | 3.80 | 4.01 | 3.77 | 4.00 | 00:00:00 | | 2000-04-12 | 71,727,000 | 4.13 | 4.29 | 4.10 | 4.13 | 00:00:00 | | 2000-04-13 | 30,290,000 | 4.12 | 4.22 | 4.06 | 4.14 | 00:00:00 | | 2000-04-14 | 20,375,500 | 4.12 | 4.15 | 3.98 | 4.03 | 00:00:00 | | 2000-04-17 | 12,504,500 | 3.75 | 4.01 | 3.75 | 3.89 | 00:00:00 | | 2000-04-18 | 9,478,000 | 3.96 | 3.96 | 3.80 | 3.80 | 00:00:00 | | 2000-04-19 | 19,502,500 | 3.91 | 3.94 | 3.83 | 3.92 | 00:00:00 | | 2000-04-20 | 24,959,500 | 3.84 | 4.24 | 3.83 | 4.18 | 00:00:00 | | 2000-04-21 | 0 | 4.18 | 4.18 | 4.18 | 4.18 | 00:00:00 | | 2000-04-24 | 0 | 4.18 | 4.18 | 4.18 | 4.18 | 00:00:00 | | 2000-04-25 | 13,753,000 | 4.14 | 4.33 | 4.10 | 4.31 | 00:00:00 | | 2000-04-26 | 11,082,500 | 4.22 | 4.25 | 4.09 | 4.15 | 00:00:00 | | 2000-04-27 | 15,285,000 | 4.10 | 4.21 | 4.05 | 4.19 | 00:00:00 | | 2000-04-28 | 8,780,000 | 4.20 | 4.20 | 4.05 | 4.05 | 00:00:00 | | 2000-05-01 | 0 | 4.05 | 4.05 | 4.05 | 4.05 | 00:00:00 | | 2000-05-02 | 11,260,500 | 4.12 | 4.14 | 4.03 | 4.12 | 00:00:00 | | 2000-05-03 | 11,735,500 | 4.08 | 4.13 | 3.93 | 3.93 | 00:00:00 | | 2000-05-04 | 15,185,500 | 3.91 | 4.02 | 3.86 | 3.96 | 00:00:00 | | 2000-05-05 | 17,184,000 | 3.92 | 3.97 | 3.83 | 3.89 | 00:00:00 | | 2000-05-08 | 10,386,000 | 3.83 | 3.92 | 3.76 | 3.85 | 00:00:00 | | 2000-05-09 | 0 | 3.85 | 3.85 | 3.85 | 3.85 | 00:00:00 | | 2000-05-10 | 26,075,500 | 4.09 | 4.18 | 4.07 | 4.15 | 00:00:00 | | 2000-05-11 | 26,818,500 | 4.08 | 4.15 | 4.08 | 4.13 | 00:00:00 | | 2000-05-12 | 21,614,000 | 4.13 | 4.14 | 4.01 | 4.03 | 00:00:00 | | 2000-05-15 | 25,141,000 | 4.03 | 4.03 | 3.93 | 3.94 | 00:00:00 | | 2000-05-16 | 33,065,000 | 3.98 | 4.05 | 3.89 | 3.96 | 00:00:00 | | 2000-05-17 | 23,797,000 | 3.99 | 4.11 | 3.98 | 4.05 | 00:00:00 | | 2000-05-18 | 59,537,500 | 4.01 | 4.23 | 4.00 | 4.20 | 00:00:00 | | 2000-05-19 | 26,280,500 | 4.15 | 4.15 | 4.00 | 4.04 | 00:00:00 | | 2000-05-22 | 10,902,500 | 4.07 | 4.07 | 3.95 | 3.98 | 00:00:00 | | 2000-05-23 | 6,854,500 | 4.03 | 4.05 | 3.99 | 4.04 | 00:00:00 | | 2000-05-24 | 6,506,000 | 4.02 | 4.06 | 3.94 | 4.04 | 00:00:00 | | 2000-05-25 | 24,089,000 | 4.06 | 4.20 | 4.04 | 4.16 | 00:00:00 | | 2000-05-26 | 48,388,000 | 4.06 | 4.39 | 4.06 | 4.30 | 00:00:00 | | 2000-05-29 | 8,743,000 | 4.29 | 4.29 | 4.21 | 4.25 | 00:00:00 | | 2000-05-30 | 10,345,500 | 4.21 | 4.30 | 4.13 | 4.28 | 00:00:00 | | 2000-05-31 | 8,728,000 | 4.25 | 4.28 | 4.21 | 4.23 | 00:00:00 | | 2000-06-01 | 10,019,500 | 4.20 | 4.24 | 4.20 | 4.22 | 00:00:00 | | 2000-06-02 | 10,611,000 | 4.22 | 4.23 | 4.16 | 4.19 | 00:00:00 | | 2000-06-05 | 6,440,000 | 4.17 | 4.26 | 4.13 | 4.21 | 00:00:00 | | 2000-06-06 | 10,847,500 | 4.18 | 4.28 | 4.18 | 4.28 | 00:00:00 | | 2000-06-07 | 26,916,000 | 4.27 | 4.32 | 4.26 | 4.30 | 00:00:00 | | 2000-06-08 | 8,064,000 | 4.27 | 4.30 | 4.14 | 4.21 | 00:00:00 | | 2000-06-09 | 4,875,000 | 4.19 | 4.25 | 4.16 | 4.18 | 00:00:00 | | 2000-06-12 | 4,554,500 | 4.21 | 4.28 | 4.18 | 4.19 | 00:00:00 | | 2000-06-13 | 22,962,000 | 4.17 | 4.34 | 4.17 | 4.32 | 00:00:00 | | 2000-06-14 | 18,224,500 | 4.30 | 4.37 | 4.26 | 4.34 | 00:00:00 | | 2000-06-15 | 13,063,500 | 4.35 | 4.38 | 4.34 | 4.38 | 00:00:00 | | 2000-06-16 | 40,703,000 | 4.40 | 4.55 | 4.34 | 4.36 | 00:00:00 | | 2000-06-19 | 0 | 4.36 | 4.36 | 4.36 | 4.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
