Última Hora: "CDS. Cristas justifica moção de censura: ?Governo está esgotado, sem ambição e sem programa? - PÚBLICO" Fri, 15 Feb 2019 16:16:00 GMT    "Carlos Costa passou férias em Vale do Lobo após aprovar crédito ruinoso - ZAP" Fri, 15 Feb 2019 11:30:00 GMT    "Exames/Secundário: Escolas públicas e privadas sobem ligeiramente as médias - SAPO 24" Fri, 15 Feb 2019 23:11:00 GMT    "Greve nacional fecha escolas na Região - DNoticias" Fri, 15 Feb 2019 09:09:00 GMT    "Presidente de Cabo Verde diz que ?não seria adequado? visitar a Guiné-Bissau neste momento - Observador" Fri, 15 Feb 2019 21:57:00 GMT    "Sindicato dos enfermeiros acusa ministra da Saúde de exercer pressão sobre tribunais - RTP" Sat, 16 Feb 2019 09:35:00 GMT    "Hoje é notícia: Raiva de GNR destrói carro; Mestrado de Sócrates em risco - Notícias ao Minuto" Sat, 16 Feb 2019 08:25:10 GMT    "Pedro Sánchez anuncia legislativas a 28 de abril - Jornal de Notícias" Fri, 15 Feb 2019 09:13:00 GMT    "Jovem de 20 anos morre baleado em zona de diversão noturna no Seixal - Jornal de Notícias" Sat, 16 Feb 2019 09:07:00 GMT   "Exames/9.º ano: Escola na Madeira foi a melhor pública em 2018 - DNoticias" Sat, 16 Feb 2019 09:22:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.01 (+1.00%) INTESA SANPAOLO - [Ticker: ISP.MI]Gráfico INTESA SANPAOLO  Noticias INTESA SANPAOLO  Descargar Históricos de Metastock INTESA SANPAOLO y Otros  Análisis Técnico INTESA SANPAOLO  
Última Transacción2,103Hora de Cotización2018-12-04 - 00:00:00
Variación--0.01 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo2,117Mínimo2,097
Volumen20.192.720Volumen Medio (3m)0
Demanda / Oferta2,874 x 669.160.900 - 2,886 x 483.193.400Yield
Cierre Anterior2,113PER0,00%
Apertura2,105EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-02-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-033,9021.221.0004,123,884,1000:00:00
2000-01-043,9318.187.5003,933,763,8700:00:00
2000-01-053,8716.426.5003,943,743,7500:00:00
2000-01-063,7214.026.0003,893,713,8900:00:00
2000-01-073,8619.922.0003,863,743,8100:00:00
2000-01-103,8015.088.5003,883,733,8700:00:00
2000-01-113,7418.766.0003,813,683,7600:00:00
2000-01-123,769.798.0003,773,713,7500:00:00
2000-01-133,7011.431.5003,793,693,7500:00:00
2000-01-143,7515.169.5003,783,643,7200:00:00
2000-01-173,6415.102.0003,793,603,7600:00:00
2000-01-183,5514.856.5003,673,493,6500:00:00
2000-01-193,4519.232.0003,603,453,5700:00:00
2000-01-203,5216.672.5003,553,433,5000:00:00
2000-01-213,6516.107.0003,693,463,4700:00:00
2000-01-243,5210.578.5003,693,513,6500:00:00
2000-01-253,5010.037.5003,543,453,5200:00:00
2000-01-263,5715.319.5003,593,413,5500:00:00
2000-01-273,4312.890.5003,603,403,5700:00:00
2000-01-283,3711.601.5003,463,353,4200:00:00
2000-01-313,3015.809.5003,393,273,3900:00:00
2000-02-013,3114.031.5003,353,253,3200:00:00
2000-02-023,4218.296.0003,433,243,3500:00:00
2000-02-033,4520.116.5003,493,373,4500:00:00
2000-02-043,4811.844.0003,483,313,4300:00:00
2000-02-073,2913.364.5003,433,273,4000:00:00
2000-02-083,3016.252.0003,333,253,3000:00:00
2000-02-093,3616.877.5003,413,263,3000:00:00
2000-02-103,6621.085.5003,663,373,3900:00:00
2000-02-113,6837.944.5003,893,673,6900:00:00
2000-02-143,4327.934.5003,743,403,6700:00:00
2000-02-153,4214.707.0003,523,403,5000:00:00
2000-02-163,5920.550.5003,593,443,4400:00:00
2000-02-173,4819.370.5003,633,463,6000:00:00
2000-02-183,5918.370.0003,623,483,5600:00:00
2000-02-213,519.605.5003,623,513,5500:00:00
2000-02-223,3916.136.5003,593,363,5600:00:00
2000-02-233,4312.546.0003,493,383,4400:00:00
2000-02-243,3710.423.0003,483,353,4100:00:00
2000-02-253,5813.938.0003,603,373,3800:00:00
2000-02-283,4514.599.5003,583,423,5600:00:00
2000-02-293,8138.190.0003,853,473,5100:00:00
2000-03-013,8424.754.0003,893,713,8200:00:00
2000-03-024,0530.291.5004,053,803,8500:00:00
2000-03-034,1042.958.5004,173,913,9300:00:00
2000-03-064,7858.953.0004,834,154,6500:00:00
2000-03-074,3344.802.0004,634,244,6000:00:00
2000-03-084,3823.847.5004,434,144,2100:00:00
2000-03-094,3032.532.0004,604,214,5800:00:00
2000-03-104,2021.841.5004,384,154,3400:00:00
2000-03-134,2004,204,204,2000:00:00
2000-03-144,0219.484.0004,063,903,9700:00:00
2000-03-154,0513.067.5004,103,903,9500:00:00
2000-03-164,1530.405.5004,203,954,0700:00:00
2000-03-173,8038.555.0004,333,794,3300:00:00
2000-03-203,8115.315.5003,953,773,8700:00:00
2000-03-213,8512.265.5003,953,803,8300:00:00
2000-03-223,8912.658.5003,923,683,8700:00:00
2000-03-233,9210.724.5003,953,753,9500:00:00
2000-03-243,989.801.5003,983,853,9000:00:00
2000-03-273,935.860.5003,983,893,9000:00:00
2000-03-283,808.210.0003,933,793,9000:00:00
2000-03-293,7310.536.5003,843,713,7800:00:00
2000-03-303,6515.594.5003,723,603,7200:00:00
2000-03-313,6113.531.0003,653,563,6000:00:00
2000-04-033,7012.096.0003,763,563,6100:00:00
2000-04-044,0837.731.0004,083,713,7100:00:00
2000-04-054,0326.909.0004,103,904,0200:00:00
2000-04-063,9019.506.5004,013,863,9800:00:00
2000-04-073,8811.270.0003,903,793,9000:00:00
2000-04-103,819.652.0003,873,753,8200:00:00
2000-04-114,0019.824.0004,013,773,8000:00:00
2000-04-124,1371.727.0004,294,104,1300:00:00
2000-04-134,1430.290.0004,224,064,1200:00:00
2000-04-144,0320.375.5004,153,984,1200:00:00
2000-04-173,8912.504.5004,013,753,7500:00:00
2000-04-183,809.478.0003,963,803,9600:00:00
2000-04-193,9219.502.5003,943,833,9100:00:00
2000-04-204,1824.959.5004,243,833,8400:00:00
2000-04-214,1804,184,184,1800:00:00
2000-04-244,1804,184,184,1800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters