|
 INTESA SANPAOLO - [Ticker: ISP.MI] |     | | Última Transacción | 2,103 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.01 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,117 | Mínimo | 2,097 | | Volumen | 20.192.720 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 2,874 x 669.160.900 - 2,886 x 483.193.400 | Yield | | | Cierre Anterior | 2,113 | PER | 0,00% | | Apertura | 2,105 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ISP.MI desde 2000-01-01 hasta 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 3,90 | 21.221.000 | 4,12 | 3,88 | 4,10 | 00:00:00 | | 2000-01-04 | 3,93 | 18.187.500 | 3,93 | 3,76 | 3,87 | 00:00:00 | | 2000-01-05 | 3,87 | 16.426.500 | 3,94 | 3,74 | 3,75 | 00:00:00 | | 2000-01-06 | 3,72 | 14.026.000 | 3,89 | 3,71 | 3,89 | 00:00:00 | | 2000-01-07 | 3,86 | 19.922.000 | 3,86 | 3,74 | 3,81 | 00:00:00 | | 2000-01-10 | 3,80 | 15.088.500 | 3,88 | 3,73 | 3,87 | 00:00:00 | | 2000-01-11 | 3,74 | 18.766.000 | 3,81 | 3,68 | 3,76 | 00:00:00 | | 2000-01-12 | 3,76 | 9.798.000 | 3,77 | 3,71 | 3,75 | 00:00:00 | | 2000-01-13 | 3,70 | 11.431.500 | 3,79 | 3,69 | 3,75 | 00:00:00 | | 2000-01-14 | 3,75 | 15.169.500 | 3,78 | 3,64 | 3,72 | 00:00:00 | | 2000-01-17 | 3,64 | 15.102.000 | 3,79 | 3,60 | 3,76 | 00:00:00 | | 2000-01-18 | 3,55 | 14.856.500 | 3,67 | 3,49 | 3,65 | 00:00:00 | | 2000-01-19 | 3,45 | 19.232.000 | 3,60 | 3,45 | 3,57 | 00:00:00 | | 2000-01-20 | 3,52 | 16.672.500 | 3,55 | 3,43 | 3,50 | 00:00:00 | | 2000-01-21 | 3,65 | 16.107.000 | 3,69 | 3,46 | 3,47 | 00:00:00 | | 2000-01-24 | 3,52 | 10.578.500 | 3,69 | 3,51 | 3,65 | 00:00:00 | | 2000-01-25 | 3,50 | 10.037.500 | 3,54 | 3,45 | 3,52 | 00:00:00 | | 2000-01-26 | 3,57 | 15.319.500 | 3,59 | 3,41 | 3,55 | 00:00:00 | | 2000-01-27 | 3,43 | 12.890.500 | 3,60 | 3,40 | 3,57 | 00:00:00 | | 2000-01-28 | 3,37 | 11.601.500 | 3,46 | 3,35 | 3,42 | 00:00:00 | | 2000-01-31 | 3,30 | 15.809.500 | 3,39 | 3,27 | 3,39 | 00:00:00 | | 2000-02-01 | 3,31 | 14.031.500 | 3,35 | 3,25 | 3,32 | 00:00:00 | | 2000-02-02 | 3,42 | 18.296.000 | 3,43 | 3,24 | 3,35 | 00:00:00 | | 2000-02-03 | 3,45 | 20.116.500 | 3,49 | 3,37 | 3,45 | 00:00:00 | | 2000-02-04 | 3,48 | 11.844.000 | 3,48 | 3,31 | 3,43 | 00:00:00 | | 2000-02-07 | 3,29 | 13.364.500 | 3,43 | 3,27 | 3,40 | 00:00:00 | | 2000-02-08 | 3,30 | 16.252.000 | 3,33 | 3,25 | 3,30 | 00:00:00 | | 2000-02-09 | 3,36 | 16.877.500 | 3,41 | 3,26 | 3,30 | 00:00:00 | | 2000-02-10 | 3,66 | 21.085.500 | 3,66 | 3,37 | 3,39 | 00:00:00 | | 2000-02-11 | 3,68 | 37.944.500 | 3,89 | 3,67 | 3,69 | 00:00:00 | | 2000-02-14 | 3,43 | 27.934.500 | 3,74 | 3,40 | 3,67 | 00:00:00 | | 2000-02-15 | 3,42 | 14.707.000 | 3,52 | 3,40 | 3,50 | 00:00:00 | | 2000-02-16 | 3,59 | 20.550.500 | 3,59 | 3,44 | 3,44 | 00:00:00 | | 2000-02-17 | 3,48 | 19.370.500 | 3,63 | 3,46 | 3,60 | 00:00:00 | | 2000-02-18 | 3,59 | 18.370.000 | 3,62 | 3,48 | 3,56 | 00:00:00 | | 2000-02-21 | 3,51 | 9.605.500 | 3,62 | 3,51 | 3,55 | 00:00:00 | | 2000-02-22 | 3,39 | 16.136.500 | 3,59 | 3,36 | 3,56 | 00:00:00 | | 2000-02-23 | 3,43 | 12.546.000 | 3,49 | 3,38 | 3,44 | 00:00:00 | | 2000-02-24 | 3,37 | 10.423.000 | 3,48 | 3,35 | 3,41 | 00:00:00 | | 2000-02-25 | 3,58 | 13.938.000 | 3,60 | 3,37 | 3,38 | 00:00:00 | | 2000-02-28 | 3,45 | 14.599.500 | 3,58 | 3,42 | 3,56 | 00:00:00 | | 2000-02-29 | 3,81 | 38.190.000 | 3,85 | 3,47 | 3,51 | 00:00:00 | | 2000-03-01 | 3,84 | 24.754.000 | 3,89 | 3,71 | 3,82 | 00:00:00 | | 2000-03-02 | 4,05 | 30.291.500 | 4,05 | 3,80 | 3,85 | 00:00:00 | | 2000-03-03 | 4,10 | 42.958.500 | 4,17 | 3,91 | 3,93 | 00:00:00 | | 2000-03-06 | 4,78 | 58.953.000 | 4,83 | 4,15 | 4,65 | 00:00:00 | | 2000-03-07 | 4,33 | 44.802.000 | 4,63 | 4,24 | 4,60 | 00:00:00 | | 2000-03-08 | 4,38 | 23.847.500 | 4,43 | 4,14 | 4,21 | 00:00:00 | | 2000-03-09 | 4,30 | 32.532.000 | 4,60 | 4,21 | 4,58 | 00:00:00 | | 2000-03-10 | 4,20 | 21.841.500 | 4,38 | 4,15 | 4,34 | 00:00:00 | | 2000-03-13 | 4,20 | 0 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2000-03-14 | 4,02 | 19.484.000 | 4,06 | 3,90 | 3,97 | 00:00:00 | | 2000-03-15 | 4,05 | 13.067.500 | 4,10 | 3,90 | 3,95 | 00:00:00 | | 2000-03-16 | 4,15 | 30.405.500 | 4,20 | 3,95 | 4,07 | 00:00:00 | | 2000-03-17 | 3,80 | 38.555.000 | 4,33 | 3,79 | 4,33 | 00:00:00 | | 2000-03-20 | 3,81 | 15.315.500 | 3,95 | 3,77 | 3,87 | 00:00:00 | | 2000-03-21 | 3,85 | 12.265.500 | 3,95 | 3,80 | 3,83 | 00:00:00 | | 2000-03-22 | 3,89 | 12.658.500 | 3,92 | 3,68 | 3,87 | 00:00:00 | | 2000-03-23 | 3,92 | 10.724.500 | 3,95 | 3,75 | 3,95 | 00:00:00 | | 2000-03-24 | 3,98 | 9.801.500 | 3,98 | 3,85 | 3,90 | 00:00:00 | | 2000-03-27 | 3,93 | 5.860.500 | 3,98 | 3,89 | 3,90 | 00:00:00 | | 2000-03-28 | 3,80 | 8.210.000 | 3,93 | 3,79 | 3,90 | 00:00:00 | | 2000-03-29 | 3,73 | 10.536.500 | 3,84 | 3,71 | 3,78 | 00:00:00 | | 2000-03-30 | 3,65 | 15.594.500 | 3,72 | 3,60 | 3,72 | 00:00:00 | | 2000-03-31 | 3,61 | 13.531.000 | 3,65 | 3,56 | 3,60 | 00:00:00 | | 2000-04-03 | 3,70 | 12.096.000 | 3,76 | 3,56 | 3,61 | 00:00:00 | | 2000-04-04 | 4,08 | 37.731.000 | 4,08 | 3,71 | 3,71 | 00:00:00 | | 2000-04-05 | 4,03 | 26.909.000 | 4,10 | 3,90 | 4,02 | 00:00:00 | | 2000-04-06 | 3,90 | 19.506.500 | 4,01 | 3,86 | 3,98 | 00:00:00 | | 2000-04-07 | 3,88 | 11.270.000 | 3,90 | 3,79 | 3,90 | 00:00:00 | | 2000-04-10 | 3,81 | 9.652.000 | 3,87 | 3,75 | 3,82 | 00:00:00 | | 2000-04-11 | 4,00 | 19.824.000 | 4,01 | 3,77 | 3,80 | 00:00:00 | | 2000-04-12 | 4,13 | 71.727.000 | 4,29 | 4,10 | 4,13 | 00:00:00 | | 2000-04-13 | 4,14 | 30.290.000 | 4,22 | 4,06 | 4,12 | 00:00:00 | | 2000-04-14 | 4,03 | 20.375.500 | 4,15 | 3,98 | 4,12 | 00:00:00 | | 2000-04-17 | 3,89 | 12.504.500 | 4,01 | 3,75 | 3,75 | 00:00:00 | | 2000-04-18 | 3,80 | 9.478.000 | 3,96 | 3,80 | 3,96 | 00:00:00 | | 2000-04-19 | 3,92 | 19.502.500 | 3,94 | 3,83 | 3,91 | 00:00:00 | | 2000-04-20 | 4,18 | 24.959.500 | 4,24 | 3,83 | 3,84 | 00:00:00 | | 2000-04-21 | 4,18 | 0 | 4,18 | 4,18 | 4,18 | 00:00:00 | | 2000-04-24 | 4,18 | 0 | 4,18 | 4,18 | 4,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
