|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 1,91 | 25.233.400 | 1,96 | 1,91 | 1,96 | 00:00:00 | | 2003-01-28 | 1,89 | 30.373.100 | 1,96 | 1,87 | 1,94 | 00:00:00 | | 2003-01-29 | 1,89 | 36.273.200 | 1,90 | 1,82 | 1,89 | 00:00:00 | | 2003-01-30 | 1,95 | 34.325.600 | 1,96 | 1,89 | 1,93 | 00:00:00 | | 2003-01-31 | 1,93 | 23.042.300 | 1,96 | 1,89 | 1,90 | 00:00:00 | | 2003-02-03 | 2,04 | 50.472.700 | 2,06 | 1,92 | 1,95 | 00:00:00 | | 2003-02-04 | 1,97 | 41.991.700 | 2,04 | 1,97 | 2,02 | 00:00:00 | | 2003-02-05 | 2,06 | 33.732.700 | 2,06 | 1,96 | 1,98 | 00:00:00 | | 2003-02-06 | 2,02 | 34.560.400 | 2,08 | 2,01 | 2,03 | 00:00:00 | | 2003-02-07 | 2,05 | 39.957.500 | 2,06 | 1,97 | 2,04 | 00:00:00 | | 2003-02-10 | 1,99 | 26.177.100 | 2,04 | 1,98 | 2,03 | 00:00:00 | | 2003-02-11 | 2,08 | 29.529.200 | 2,09 | 2,01 | 2,03 | 00:00:00 | | 2003-02-12 | 2,06 | 18.128.200 | 2,07 | 2,04 | 2,05 | 00:00:00 | | 2003-02-13 | 2,12 | 44.839.000 | 2,14 | 2,03 | 2,03 | 00:00:00 | | 2003-02-14 | 2,20 | 39.048.900 | 2,22 | 2,14 | 2,14 | 00:00:00 | | 2003-02-17 | 2,23 | 20.791.000 | 2,24 | 2,19 | 2,22 | 00:00:00 | | 2003-02-18 | 2,16 | 58.061.500 | 2,18 | 2,13 | 2,16 | 00:00:00 | | 2003-02-19 | 2,13 | 25.370.300 | 2,18 | 2,12 | 2,14 | 00:00:00 | | 2003-02-20 | 2,14 | 45.578.800 | 2,16 | 2,11 | 2,14 | 00:00:00 | | 2003-02-21 | 2,15 | 22.009.100 | 2,15 | 2,10 | 2,12 | 00:00:00 | | 2003-02-24 | 2,11 | 17.229.400 | 2,17 | 2,11 | 2,17 | 00:00:00 | | 2003-02-25 | 2,06 | 24.479.900 | 2,10 | 2,02 | 2,09 | 00:00:00 | | 2003-02-26 | 2,03 | 28.570.500 | 2,09 | 2,03 | 2,08 | 00:00:00 | | 2003-02-27 | 2,10 | 59.828.800 | 2,11 | 1,90 | 2,06 | 00:00:00 | | 2003-02-28 | 2,15 | 25.668.800 | 2,17 | 2,06 | 2,08 | 00:00:00 | | 2003-03-03 | 2,14 | 28.855.100 | 2,20 | 2,12 | 2,17 | 00:00:00 | | 2003-03-04 | 2,06 | 22.491.300 | 2,15 | 2,06 | 2,13 | 00:00:00 | | 2003-03-05 | 2,06 | 15.675.200 | 2,09 | 2,04 | 2,06 | 00:00:00 | | 2003-03-06 | 1,98 | 19.552.400 | 2,07 | 1,98 | 2,07 | 00:00:00 | | 2003-03-07 | 2,00 | 34.521.800 | 2,02 | 1,91 | 1,93 | 00:00:00 | | 2003-03-10 | 1,88 | 44.563.800 | 2,01 | 1,88 | 2,01 | 00:00:00 | | 2003-03-11 | 1,85 | 49.220.300 | 1,91 | 1,83 | 1,90 | 00:00:00 | | 2003-03-12 | 1,77 | 33.722.100 | 1,88 | 1,77 | 1,85 | 00:00:00 | | 2003-03-13 | 1,91 | 31.389.000 | 1,91 | 1,80 | 1,81 | 00:00:00 | | 2003-03-14 | 2,05 | 43.271.300 | 2,06 | 1,94 | 1,96 | 00:00:00 | | 2003-03-17 | 2,16 | 42.140.800 | 2,17 | 1,98 | 1,98 | 00:00:00 | | 2003-03-18 | 2,09 | 45.166.700 | 2,19 | 2,08 | 2,18 | 00:00:00 | | 2003-03-19 | 2,16 | 33.943.800 | 2,18 | 2,09 | 2,10 | 00:00:00 | | 2003-03-20 | 2,12 | 33.776.800 | 2,19 | 2,10 | 2,15 | 00:00:00 | | 2003-03-21 | 2,23 | 49.607.800 | 2,23 | 2,13 | 2,16 | 00:00:00 | | 2003-03-24 | 2,14 | 25.213.400 | 2,23 | 2,12 | 2,18 | 00:00:00 | | 2003-03-25 | 2,24 | 47.636.900 | 2,26 | 2,10 | 2,13 | 00:00:00 | | 2003-03-26 | 2,19 | 36.966.900 | 2,26 | 2,18 | 2,23 | 00:00:00 | | 2003-03-27 | 2,16 | 19.082.800 | 2,19 | 2,13 | 2,18 | 00:00:00 | | 2003-03-28 | 2,15 | 24.717.700 | 2,17 | 2,11 | 2,16 | 00:00:00 | | 2003-03-31 | 2,04 | 28.672.800 | 2,10 | 2,02 | 2,09 | 00:00:00 | | 2003-04-01 | 2,12 | 29.012.900 | 2,13 | 2,05 | 2,06 | 00:00:00 | | 2003-04-02 | 2,18 | 33.340.400 | 2,20 | 2,13 | 2,13 | 00:00:00 | | 2003-04-03 | 2,17 | 33.325.300 | 2,23 | 2,14 | 2,19 | 00:00:00 | | 2003-04-04 | 2,18 | 20.573.400 | 2,23 | 2,14 | 2,19 | 00:00:00 | | 2003-04-07 | 2,29 | 34.147.900 | 2,32 | 2,24 | 2,24 | 00:00:00 | | 2003-04-08 | 2,26 | 32.865.200 | 2,27 | 2,23 | 2,26 | 00:00:00 | | 2003-04-09 | 2,22 | 35.828.900 | 2,26 | 2,18 | 2,24 | 00:00:00 | | 2003-04-10 | 2,16 | 27.693.200 | 2,20 | 2,14 | 2,17 | 00:00:00 | | 2003-04-11 | 2,18 | 22.664.800 | 2,21 | 2,16 | 2,19 | 00:00:00 | | 2003-04-14 | 2,22 | 20.558.200 | 2,23 | 2,17 | 2,20 | 00:00:00 | | 2003-04-15 | 2,32 | 76.616.000 | 2,35 | 2,23 | 2,24 | 00:00:00 | | 2003-04-16 | 2,33 | 45.960.700 | 2,37 | 2,29 | 2,35 | 00:00:00 | | 2003-04-17 | 2,28 | 37.479.900 | 2,36 | 2,27 | 2,35 | 00:00:00 | | 2003-04-18 | 2,28 | 0 | 2,28 | 2,28 | 2,28 | 00:00:00 | | 2003-04-21 | 2,28 | 0 | 2,28 | 2,28 | 2,28 | 00:00:00 | | 2003-04-22 | 2,26 | 24.524.600 | 2,27 | 2,19 | 2,20 | 00:00:00 | | 2003-04-23 | 2,35 | 37.735.300 | 2,36 | 2,27 | 2,29 | 00:00:00 | | 2003-04-24 | 2,32 | 23.361.300 | 2,38 | 2,31 | 2,35 | 00:00:00 | | 2003-04-25 | 2,27 | 15.753.200 | 2,34 | 2,26 | 2,34 | 00:00:00 | | 2003-04-28 | 2,31 | 22.145.000 | 2,31 | 2,25 | 2,26 | 00:00:00 | | 2003-04-29 | 2,33 | 26.088.100 | 2,38 | 2,30 | 2,32 | 00:00:00 | | 2003-04-30 | 2,32 | 22.419.200 | 2,36 | 2,31 | 2,31 | 00:00:00 | | 2003-05-01 | 2,32 | 0 | 2,32 | 2,32 | 2,32 | 00:00:00 | | 2003-05-02 | 2,34 | 12.847.300 | 2,34 | 2,29 | 2,34 | 00:00:00 | | 2003-05-05 | 2,35 | 23.637.100 | 2,39 | 2,34 | 2,36 | 00:00:00 | | 2003-05-06 | 2,36 | 25.653.300 | 2,37 | 2,33 | 2,35 | 00:00:00 | | 2003-05-07 | 2,37 | 33.963.600 | 2,37 | 2,32 | 2,35 | 00:00:00 | | 2003-05-08 | 2,25 | 32.849.600 | 2,37 | 2,25 | 2,35 | 00:00:00 | | 2003-05-09 | 2,30 | 26.275.500 | 2,30 | 2,22 | 2,27 | 00:00:00 | | 2003-05-12 | 2,28 | 23.800.700 | 2,32 | 2,23 | 2,31 | 00:00:00 | | 2003-05-13 | 2,36 | 71.315.200 | 2,39 | 2,28 | 2,30 | 00:00:00 | | 2003-05-14 | 2,40 | 58.800.200 | 2,42 | 2,33 | 2,35 | 00:00:00 | | 2003-05-15 | 2,54 | 86.842.800 | 2,54 | 2,41 | 2,42 | 00:00:00 | | 2003-05-16 | 2,50 | 35.945.500 | 2,56 | 2,48 | 2,56 | 00:00:00 | | 2003-05-19 | 2,39 | 35.623.600 | 2,48 | 2,39 | 2,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
