|
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 2024-04-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2003-05-19 | 2,39 | 35.623.600 | 2,48 | 2,39 | 2,48 | 00:00:00 | 2003-05-20 | 2,43 | 30.831.700 | 2,45 | 2,38 | 2,40 | 00:00:00 | 2003-05-21 | 2,38 | 51.502.500 | 2,45 | 2,37 | 2,43 | 00:00:00 | 2003-05-22 | 2,46 | 29.785.300 | 2,46 | 2,39 | 2,39 | 00:00:00 | 2003-05-23 | 2,53 | 51.410.000 | 2,53 | 2,43 | 2,48 | 00:00:00 | 2003-05-26 | 2,49 | 16.809.700 | 2,55 | 2,48 | 2,52 | 00:00:00 | 2003-05-27 | 2,50 | 28.206.000 | 2,52 | 2,44 | 2,48 | 00:00:00 | 2003-05-28 | 2,62 | 45.522.000 | 2,62 | 2,53 | 2,54 | 00:00:00 | 2003-05-29 | 2,71 | 50.068.200 | 2,71 | 2,59 | 2,60 | 00:00:00 | 2003-05-30 | 2,72 | 58.315.400 | 2,78 | 2,66 | 2,70 | 00:00:00 | 2003-06-02 | 2,69 | 22.196.100 | 2,77 | 2,67 | 2,74 | 00:00:00 | 2003-06-03 | 2,67 | 34.022.900 | 2,69 | 2,62 | 2,67 | 00:00:00 | 2003-06-04 | 2,68 | 32.431.000 | 2,69 | 2,64 | 2,69 | 00:00:00 | 2003-06-05 | 2,66 | 37.986.200 | 2,71 | 2,62 | 2,70 | 00:00:00 | 2003-06-06 | 2,64 | 29.699.100 | 2,68 | 2,63 | 2,67 | 00:00:00 | 2003-06-09 | 2,60 | 27.201.900 | 2,66 | 2,59 | 2,62 | 00:00:00 | 2003-06-10 | 2,66 | 31.744.700 | 2,66 | 2,58 | 2,58 | 00:00:00 | 2003-06-11 | 2,76 | 57.378.400 | 2,76 | 2,66 | 2,69 | 00:00:00 | 2003-06-12 | 2,76 | 52.572.700 | 2,84 | 2,73 | 2,80 | 00:00:00 | 2003-06-13 | 2,69 | 26.292.600 | 2,77 | 2,67 | 2,74 | 00:00:00 | 2003-06-16 | 2,80 | 32.164.900 | 2,81 | 2,66 | 2,66 | 00:00:00 | 2003-06-17 | 2,80 | 44.263.400 | 2,86 | 2,78 | 2,82 | 00:00:00 | 2003-06-18 | 2,90 | 57.362.200 | 2,90 | 2,78 | 2,80 | 00:00:00 | 2003-06-19 | 2,83 | 51.286.200 | 2,91 | 2,82 | 2,90 | 00:00:00 | 2003-06-20 | 2,84 | 31.366.500 | 2,87 | 2,84 | 2,84 | 00:00:00 | 2003-06-23 | 2,80 | 30.482.600 | 2,88 | 2,80 | 2,83 | 00:00:00 | 2003-06-24 | 2,86 | 30.562.800 | 2,87 | 2,79 | 2,80 | 00:00:00 | 2003-06-25 | 2,86 | 21.743.300 | 2,88 | 2,82 | 2,86 | 00:00:00 | 2003-06-26 | 2,85 | 22.182.300 | 2,88 | 2,82 | 2,82 | 00:00:00 | 2003-06-27 | 2,88 | 29.313.200 | 2,92 | 2,87 | 2,87 | 00:00:00 | 2003-06-30 | 2,79 | 23.466.900 | 2,88 | 2,79 | 2,87 | 00:00:00 | 2003-07-01 | 2,70 | 40.227.800 | 2,82 | 2,70 | 2,79 | 00:00:00 | 2003-07-02 | 2,77 | 26.117.300 | 2,79 | 2,74 | 2,75 | 00:00:00 | 2003-07-03 | 2,83 | 32.920.100 | 2,83 | 2,77 | 2,80 | 00:00:00 | 2003-07-04 | 2,81 | 16.687.700 | 2,83 | 2,80 | 2,81 | 00:00:00 | 2003-07-07 | 2,94 | 27.193.500 | 2,94 | 2,82 | 2,82 | 00:00:00 | 2003-07-08 | 2,98 | 29.907.000 | 2,99 | 2,92 | 2,93 | 00:00:00 | 2003-07-09 | 2,91 | 31.730.500 | 3,00 | 2,89 | 2,97 | 00:00:00 | 2003-07-10 | 2,90 | 18.848.100 | 2,92 | 2,88 | 2,89 | 00:00:00 | 2003-07-11 | 2,88 | 16.052.500 | 2,92 | 2,87 | 2,88 | 00:00:00 | 2003-07-14 | 2,93 | 21.791.900 | 2,95 | 2,88 | 2,89 | 00:00:00 | 2003-07-15 | 2,90 | 24.045.300 | 2,94 | 2,90 | 2,92 | 00:00:00 | 2003-07-16 | 2,86 | 24.747.300 | 2,93 | 2,85 | 2,92 | 00:00:00 | 2003-07-17 | 2,83 | 28.758.600 | 2,85 | 2,80 | 2,84 | 00:00:00 | 2003-07-18 | 2,89 | 27.068.200 | 2,91 | 2,82 | 2,84 | 00:00:00 | 2003-07-21 | 2,86 | 21.634.500 | 2,92 | 2,84 | 2,92 | 00:00:00 | 2003-07-22 | 2,84 | 24.772.000 | 2,88 | 2,82 | 2,87 | 00:00:00 | 2003-07-23 | 2,82 | 25.335.200 | 2,86 | 2,81 | 2,86 | 00:00:00 | 2003-07-24 | 2,90 | 23.051.900 | 2,91 | 2,82 | 2,83 | 00:00:00 | 2003-07-25 | 2,91 | 22.503.000 | 2,91 | 2,86 | 2,88 | 00:00:00 | 2003-07-28 | 2,97 | 34.916.500 | 3,01 | 2,93 | 2,93 | 00:00:00 | 2003-07-29 | 2,95 | 38.977.000 | 3,03 | 2,94 | 2,99 | 00:00:00 | 2003-07-30 | 2,95 | 16.110.700 | 2,99 | 2,94 | 2,94 | 00:00:00 | 2003-07-31 | 2,98 | 20.317.600 | 3,01 | 2,93 | 2,97 | 00:00:00 | 2003-08-01 | 2,96 | 11.845.500 | 3,01 | 2,96 | 2,98 | 00:00:00 | 2003-08-04 | 2,91 | 21.770.900 | 3,00 | 2,89 | 3,00 | 00:00:00 | 2003-08-05 | 2,88 | 21.267.300 | 2,93 | 2,88 | 2,93 | 00:00:00 | 2003-08-06 | 2,86 | 15.819.000 | 2,87 | 2,84 | 2,86 | 00:00:00 | 2003-08-07 | 2,85 | 31.249.300 | 2,88 | 2,78 | 2,86 | 00:00:00 | 2003-08-08 | 2,89 | 18.646.100 | 2,91 | 2,83 | 2,85 | 00:00:00 | 2003-08-11 | 2,88 | 10.329.600 | 2,91 | 2,87 | 2,90 | 00:00:00 | 2003-08-12 | 2,90 | 13.386.400 | 2,93 | 2,88 | 2,88 | 00:00:00 | 2003-08-13 | 2,88 | 16.891.500 | 2,93 | 2,87 | 2,92 | 00:00:00 | 2003-08-14 | 2,88 | 18.250.500 | 2,91 | 2,87 | 2,91 | 00:00:00 | 2003-08-15 | 2,88 | 0 | 2,88 | 2,88 | 2,88 | 00:00:00 | 2003-08-18 | 2,90 | 12.372.300 | 2,91 | 2,88 | 2,89 | 00:00:00 | 2003-08-19 | 2,89 | 12.038.300 | 2,92 | 2,88 | 2,90 | 00:00:00 | 2003-08-20 | 2,89 | 8.037.800 | 2,90 | 2,87 | 2,89 | 00:00:00 | 2003-08-21 | 2,86 | 17.006.700 | 2,90 | 2,86 | 2,89 | 00:00:00 | 2003-08-22 | 2,82 | 14.239.900 | 2,87 | 2,81 | 2,87 | 00:00:00 | 2003-08-25 | 2,80 | 16.506.800 | 2,83 | 2,78 | 2,83 | 00:00:00 | 2003-08-26 | 2,78 | 21.525.000 | 2,83 | 2,75 | 2,81 | 00:00:00 | 2003-08-27 | 2,81 | 17.746.300 | 2,82 | 2,79 | 2,79 | 00:00:00 | 2003-08-28 | 2,78 | 27.643.400 | 2,85 | 2,77 | 2,81 | 00:00:00 | 2003-08-29 | 2,73 | 31.630.400 | 2,79 | 2,71 | 2,79 | 00:00:00 | 2003-09-01 | 2,78 | 13.390.500 | 2,80 | 2,73 | 2,74 | 00:00:00 | 2003-09-02 | 2,83 | 31.258.100 | 2,83 | 2,78 | 2,79 | 00:00:00 | 2003-09-03 | 2,92 | 55.454.500 | 2,92 | 2,84 | 2,85 | 00:00:00 | 2003-09-04 | 2,87 | 29.633.400 | 2,92 | 2,85 | 2,91 | 00:00:00 | 2003-09-05 | 2,90 | 18.042.200 | 2,90 | 2,85 | 2,86 | 00:00:00 | 2003-09-08 | 2,85 | 70.658.100 | 2,93 | 2,83 | 2,89 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|