|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 1,55 | 41.811.100 | 1,58 | 1,49 | 1,51 | 00:00:00 | | 2002-10-08 | 1,53 | 37.026.400 | 1,59 | 1,50 | 1,57 | 00:00:00 | | 2002-10-09 | 1,41 | 50.389.900 | 1,54 | 1,39 | 1,53 | 00:00:00 | | 2002-10-10 | 1,48 | 33.330.300 | 1,50 | 1,40 | 1,40 | 00:00:00 | | 2002-10-11 | 1,61 | 34.604.600 | 1,61 | 1,51 | 1,51 | 00:00:00 | | 2002-10-14 | 1,59 | 29.064.100 | 1,64 | 1,57 | 1,60 | 00:00:00 | | 2002-10-15 | 1,73 | 58.908.400 | 1,73 | 1,60 | 1,62 | 00:00:00 | | 2002-10-16 | 1,66 | 35.787.400 | 1,77 | 1,65 | 1,68 | 00:00:00 | | 2002-10-17 | 1,72 | 37.538.900 | 1,78 | 1,68 | 1,71 | 00:00:00 | | 2002-10-18 | 1,66 | 30.861.100 | 1,75 | 1,65 | 1,75 | 00:00:00 | | 2002-10-21 | 1,64 | 40.449.800 | 1,69 | 1,61 | 1,65 | 00:00:00 | | 2002-10-22 | 1,68 | 48.977.400 | 1,73 | 1,64 | 1,66 | 00:00:00 | | 2002-10-23 | 1,62 | 60.446.500 | 1,77 | 1,60 | 1,71 | 00:00:00 | | 2002-10-24 | 1,53 | 99.836.100 | 1,63 | 1,52 | 1,61 | 00:00:00 | | 2002-10-25 | 1,46 | 124.228.000 | 1,50 | 1,42 | 1,49 | 00:00:00 | | 2002-10-28 | 1,52 | 81.035.100 | 1,56 | 1,47 | 1,49 | 00:00:00 | | 2002-10-29 | 1,59 | 137.175.600 | 1,70 | 1,51 | 1,66 | 00:00:00 | | 2002-10-30 | 1,68 | 69.160.200 | 1,68 | 1,59 | 1,65 | 00:00:00 | | 2002-10-31 | 1,72 | 64.614.300 | 1,75 | 1,64 | 1,66 | 00:00:00 | | 2002-11-01 | 1,66 | 15.884.900 | 1,71 | 1,62 | 1,69 | 00:00:00 | | 2002-11-04 | 1,82 | 58.727.900 | 1,84 | 1,72 | 1,72 | 00:00:00 | | 2002-11-05 | 1,81 | 48.860.300 | 1,89 | 1,79 | 1,84 | 00:00:00 | | 2002-11-06 | 1,72 | 87.643.600 | 1,87 | 1,70 | 1,87 | 00:00:00 | | 2002-11-07 | 1,57 | 82.100.900 | 1,75 | 1,57 | 1,73 | 00:00:00 | | 2002-11-08 | 1,54 | 63.970.100 | 1,61 | 1,51 | 1,57 | 00:00:00 | | 2002-11-11 | 1,53 | 38.863.800 | 1,58 | 1,51 | 1,54 | 00:00:00 | | 2002-11-12 | 1,66 | 127.576.600 | 1,66 | 1,48 | 1,56 | 00:00:00 | | 2002-11-13 | 1,65 | 101.674.000 | 1,73 | 1,63 | 1,66 | 00:00:00 | | 2002-11-14 | 1,74 | 54.954.200 | 1,74 | 1,63 | 1,67 | 00:00:00 | | 2002-11-15 | 1,72 | 37.884.300 | 1,77 | 1,70 | 1,75 | 00:00:00 | | 2002-11-18 | 1,81 | 40.102.600 | 1,81 | 1,72 | 1,72 | 00:00:00 | | 2002-11-19 | 1,82 | 63.058.500 | 1,84 | 1,77 | 1,78 | 00:00:00 | | 2002-11-20 | 1,81 | 37.410.700 | 1,83 | 1,75 | 1,83 | 00:00:00 | | 2002-11-21 | 1,91 | 59.843.500 | 1,93 | 1,82 | 1,85 | 00:00:00 | | 2002-11-22 | 1,99 | 77.447.300 | 2,04 | 1,89 | 1,92 | 00:00:00 | | 2002-11-25 | 2,13 | 73.866.200 | 2,13 | 1,98 | 2,03 | 00:00:00 | | 2002-11-26 | 2,03 | 60.479.000 | 2,16 | 2,02 | 2,13 | 00:00:00 | | 2002-11-27 | 2,14 | 56.123.500 | 2,20 | 2,02 | 2,02 | 00:00:00 | | 2002-11-28 | 2,19 | 33.276.800 | 2,21 | 2,15 | 2,18 | 00:00:00 | | 2002-11-29 | 2,19 | 32.598.000 | 2,23 | 2,13 | 2,20 | 00:00:00 | | 2002-12-02 | 2,19 | 40.922.600 | 2,27 | 2,17 | 2,20 | 00:00:00 | | 2002-12-03 | 2,02 | 41.665.900 | 2,21 | 2,02 | 2,21 | 00:00:00 | | 2002-12-04 | 2,04 | 42.897.700 | 2,07 | 1,97 | 2,01 | 00:00:00 | | 2002-12-05 | 2,06 | 73.165.900 | 2,19 | 2,04 | 2,06 | 00:00:00 | | 2002-12-06 | 2,03 | 48.758.500 | 2,14 | 2,01 | 2,08 | 00:00:00 | | 2002-12-09 | 1,99 | 41.299.700 | 2,11 | 1,99 | 2,08 | 00:00:00 | | 2002-12-10 | 1,99 | 36.256.000 | 2,04 | 1,96 | 1,99 | 00:00:00 | | 2002-12-11 | 2,04 | 29.288.900 | 2,05 | 1,99 | 2,02 | 00:00:00 | | 2002-12-12 | 2,02 | 41.068.500 | 2,07 | 1,93 | 2,04 | 00:00:00 | | 2002-12-13 | 1,92 | 29.292.700 | 2,04 | 1,90 | 2,04 | 00:00:00 | | 2002-12-16 | 2,11 | 39.148.900 | 2,13 | 1,88 | 2,11 | 00:00:00 | | 2002-12-17 | 2,07 | 30.698.100 | 2,13 | 2,06 | 2,11 | 00:00:00 | | 2002-12-18 | 2,03 | 63.768.300 | 2,18 | 2,02 | 2,07 | 00:00:00 | | 2002-12-19 | 2,00 | 41.063.900 | 2,11 | 1,98 | 2,07 | 00:00:00 | | 2002-12-20 | 2,00 | 45.229.900 | 2,04 | 1,94 | 2,01 | 00:00:00 | | 2002-12-23 | 2,02 | 12.497.300 | 2,05 | 2,00 | 2,01 | 00:00:00 | | 2002-12-24 | 2,02 | 0 | 2,02 | 2,02 | 2,02 | 00:00:00 | | 2002-12-25 | 2,02 | 0 | 2,02 | 2,02 | 2,02 | 00:00:00 | | 2002-12-26 | 2,02 | 0 | 2,02 | 2,02 | 2,02 | 00:00:00 | | 2002-12-27 | 1,97 | 10.177.700 | 2,04 | 1,97 | 2,00 | 00:00:00 | | 2002-12-30 | 2,01 | 7.594.600 | 2,02 | 1,97 | 1,98 | 00:00:00 | | 2002-12-31 | 2,01 | 0 | 2,01 | 2,01 | 2,01 | 00:00:00 | | 2003-01-01 | 2,01 | 0 | 2,01 | 2,01 | 2,01 | 00:00:00 | | 2003-01-02 | 2,18 | 27.118.200 | 2,20 | 2,00 | 2,00 | 00:00:00 | | 2003-01-03 | 2,23 | 33.711.900 | 2,28 | 2,17 | 2,21 | 00:00:00 | | 2003-01-06 | 2,30 | 20.356.000 | 2,31 | 2,22 | 2,26 | 00:00:00 | | 2003-01-07 | 2,26 | 37.095.700 | 2,31 | 2,22 | 2,31 | 00:00:00 | | 2003-01-08 | 2,15 | 35.451.600 | 2,24 | 2,15 | 2,21 | 00:00:00 | | 2003-01-09 | 2,21 | 51.518.200 | 2,23 | 2,07 | 2,15 | 00:00:00 | | 2003-01-10 | 2,18 | 37.008.300 | 2,23 | 2,15 | 2,20 | 00:00:00 | | 2003-01-13 | 2,19 | 32.867.800 | 2,24 | 2,17 | 2,21 | 00:00:00 | | 2003-01-14 | 2,20 | 30.265.600 | 2,22 | 2,17 | 2,19 | 00:00:00 | | 2003-01-15 | 2,18 | 42.681.500 | 2,25 | 2,17 | 2,23 | 00:00:00 | | 2003-01-16 | 2,18 | 28.358.100 | 2,20 | 2,15 | 2,18 | 00:00:00 | | 2003-01-17 | 2,10 | 34.728.700 | 2,17 | 2,08 | 2,17 | 00:00:00 | | 2003-01-20 | 2,04 | 19.517.200 | 2,11 | 2,03 | 2,10 | 00:00:00 | | 2003-01-21 | 2,02 | 38.696.500 | 2,11 | 2,02 | 2,08 | 00:00:00 | | 2003-01-22 | 2,02 | 29.823.300 | 2,06 | 2,00 | 2,03 | 00:00:00 | | 2003-01-23 | 2,01 | 23.926.400 | 2,06 | 2,00 | 2,06 | 00:00:00 | | 2003-01-24 | 1,98 | 36.782.000 | 2,04 | 1,98 | 2,00 | 00:00:00 | | 2003-01-27 | 1,91 | 25.233.400 | 1,96 | 1,91 | 1,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
