|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 2,85 | 70.658.100 | 2,93 | 2,83 | 2,89 | 00:00:00 | | 2003-09-09 | 2,77 | 113.961.800 | 2,89 | 2,75 | 2,88 | 00:00:00 | | 2003-09-10 | 2,77 | 34.256.900 | 2,78 | 2,73 | 2,75 | 00:00:00 | | 2003-09-11 | 2,76 | 27.655.500 | 2,79 | 2,73 | 2,75 | 00:00:00 | | 2003-09-12 | 2,76 | 22.201.900 | 2,79 | 2,73 | 2,77 | 00:00:00 | | 2003-09-15 | 2,76 | 14.419.000 | 2,79 | 2,74 | 2,76 | 00:00:00 | | 2003-09-16 | 2,79 | 19.026.400 | 2,79 | 2,76 | 2,76 | 00:00:00 | | 2003-09-17 | 2,79 | 22.002.600 | 2,83 | 2,78 | 2,80 | 00:00:00 | | 2003-09-18 | 2,88 | 51.165.700 | 2,88 | 2,78 | 2,79 | 00:00:00 | | 2003-09-19 | 2,89 | 57.969.600 | 2,91 | 2,85 | 2,87 | 00:00:00 | | 2003-09-22 | 2,81 | 23.081.700 | 2,86 | 2,79 | 2,85 | 00:00:00 | | 2003-09-23 | 2,77 | 24.766.700 | 2,83 | 2,76 | 2,82 | 00:00:00 | | 2003-09-24 | 2,76 | 22.108.400 | 2,80 | 2,74 | 2,78 | 00:00:00 | | 2003-09-25 | 2,72 | 30.480.900 | 2,76 | 2,69 | 2,73 | 00:00:00 | | 2003-09-26 | 2,69 | 24.241.500 | 2,72 | 2,66 | 2,70 | 00:00:00 | | 2003-09-29 | 2,66 | 14.743.600 | 2,70 | 2,65 | 2,68 | 00:00:00 | | 2003-09-30 | 2,60 | 28.739.200 | 2,68 | 2,59 | 2,68 | 00:00:00 | | 2003-10-01 | 2,70 | 43.728.000 | 2,71 | 2,60 | 2,61 | 00:00:00 | | 2003-10-02 | 2,68 | 41.559.800 | 2,73 | 2,67 | 2,72 | 00:00:00 | | 2003-10-03 | 2,76 | 31.300.700 | 2,77 | 2,67 | 2,69 | 00:00:00 | | 2003-10-06 | 2,76 | 27.505.700 | 2,80 | 2,74 | 2,77 | 00:00:00 | | 2003-10-07 | 2,75 | 28.926.100 | 2,78 | 2,71 | 2,76 | 00:00:00 | | 2003-10-08 | 2,74 | 19.539.900 | 2,79 | 2,72 | 2,73 | 00:00:00 | | 2003-10-09 | 2,78 | 19.800.600 | 2,79 | 2,73 | 2,74 | 00:00:00 | | 2003-10-10 | 2,76 | 20.529.800 | 2,81 | 2,75 | 2,79 | 00:00:00 | | 2003-10-13 | 2,79 | 20.554.400 | 2,80 | 2,77 | 2,77 | 00:00:00 | | 2003-10-14 | 2,78 | 21.209.800 | 2,81 | 2,74 | 2,79 | 00:00:00 | | 2003-10-15 | 2,78 | 35.389.800 | 2,83 | 2,77 | 2,78 | 00:00:00 | | 2003-10-16 | 2,77 | 22.080.700 | 2,81 | 2,74 | 2,80 | 00:00:00 | | 2003-10-17 | 2,72 | 20.368.800 | 2,78 | 2,71 | 2,78 | 00:00:00 | | 2003-10-20 | 2,78 | 28.204.300 | 2,79 | 2,72 | 2,73 | 00:00:00 | | 2003-10-21 | 2,78 | 26.020.200 | 2,81 | 2,76 | 2,79 | 00:00:00 | | 2003-10-22 | 2,75 | 24.519.900 | 2,79 | 2,74 | 2,78 | 00:00:00 | | 2003-10-23 | 2,71 | 26.059.600 | 2,73 | 2,70 | 2,73 | 00:00:00 | | 2003-10-24 | 2,71 | 10.181.100 | 2,73 | 2,69 | 2,72 | 00:00:00 | | 2003-10-27 | 2,71 | 15.147.900 | 2,74 | 2,70 | 2,71 | 00:00:00 | | 2003-10-28 | 2,73 | 17.264.700 | 2,76 | 2,72 | 2,72 | 00:00:00 | | 2003-10-29 | 2,78 | 21.588.800 | 2,78 | 2,75 | 2,76 | 00:00:00 | | 2003-10-30 | 2,87 | 48.301.600 | 2,88 | 2,77 | 2,78 | 00:00:00 | | 2003-10-31 | 2,90 | 52.222.400 | 2,92 | 2,84 | 2,86 | 00:00:00 | | 2003-11-03 | 2,91 | 24.983.100 | 2,92 | 2,88 | 2,90 | 00:00:00 | | 2003-11-04 | 2,94 | 22.766.100 | 2,95 | 2,91 | 2,92 | 00:00:00 | | 2003-11-05 | 2,95 | 27.048.800 | 2,97 | 2,91 | 2,92 | 00:00:00 | | 2003-11-06 | 2,96 | 23.451.400 | 2,96 | 2,91 | 2,94 | 00:00:00 | | 2003-11-07 | 3,07 | 46.910.000 | 3,07 | 2,98 | 2,98 | 00:00:00 | | 2003-11-10 | 3,04 | 41.420.000 | 3,12 | 3,03 | 3,04 | 00:00:00 | | 2003-11-11 | 3,00 | 67.767.600 | 3,03 | 2,88 | 3,02 | 00:00:00 | | 2003-11-12 | 3,03 | 29.653.000 | 3,05 | 2,97 | 3,00 | 00:00:00 | | 2003-11-13 | 3,10 | 60.491.600 | 3,12 | 3,01 | 3,12 | 00:00:00 | | 2003-11-14 | 3,12 | 43.111.200 | 3,16 | 3,08 | 3,09 | 00:00:00 | | 2003-11-17 | 3,05 | 25.754.700 | 3,09 | 3,04 | 3,09 | 00:00:00 | | 2003-11-18 | 3,07 | 15.275.400 | 3,09 | 3,05 | 3,06 | 00:00:00 | | 2003-11-19 | 3,03 | 24.938.800 | 3,04 | 2,99 | 3,04 | 00:00:00 | | 2003-11-20 | 3,00 | 27.486.300 | 3,05 | 2,96 | 3,04 | 00:00:00 | | 2003-11-21 | 2,99 | 15.712.800 | 2,99 | 2,96 | 2,97 | 00:00:00 | | 2003-11-24 | 3,08 | 27.695.500 | 3,10 | 2,97 | 2,97 | 00:00:00 | | 2003-11-25 | 3,16 | 40.160.700 | 3,18 | 3,09 | 3,10 | 00:00:00 | | 2003-11-26 | 3,18 | 40.666.100 | 3,23 | 3,15 | 3,18 | 00:00:00 | | 2003-11-27 | 3,15 | 22.327.700 | 3,19 | 3,13 | 3,19 | 00:00:00 | | 2003-11-28 | 3,14 | 23.541.700 | 3,20 | 3,13 | 3,15 | 00:00:00 | | 2003-12-01 | 3,19 | 18.385.800 | 3,20 | 3,15 | 3,15 | 00:00:00 | | 2003-12-02 | 3,20 | 22.523.200 | 3,21 | 3,15 | 3,19 | 00:00:00 | | 2003-12-03 | 3,18 | 27.648.300 | 3,22 | 3,17 | 3,20 | 00:00:00 | | 2003-12-04 | 3,33 | 52.082.200 | 3,35 | 3,16 | 3,17 | 00:00:00 | | 2003-12-05 | 3,25 | 40.103.800 | 3,35 | 3,23 | 3,31 | 00:00:00 | | 2003-12-08 | 3,24 | 13.397.000 | 3,26 | 3,18 | 3,19 | 00:00:00 | | 2003-12-09 | 3,15 | 55.495.100 | 3,26 | 3,13 | 3,25 | 00:00:00 | | 2003-12-10 | 3,07 | 44.395.000 | 3,16 | 3,05 | 3,11 | 00:00:00 | | 2003-12-11 | 3,12 | 27.932.400 | 3,12 | 3,07 | 3,07 | 00:00:00 | | 2003-12-12 | 3,11 | 45.797.400 | 3,19 | 3,05 | 3,13 | 00:00:00 | | 2003-12-15 | 3,19 | 26.688.600 | 3,22 | 3,15 | 3,19 | 00:00:00 | | 2003-12-16 | 3,21 | 17.789.800 | 3,23 | 3,15 | 3,16 | 00:00:00 | | 2003-12-17 | 3,29 | 34.725.600 | 3,29 | 3,21 | 3,23 | 00:00:00 | | 2003-12-18 | 3,32 | 37.746.800 | 3,33 | 3,27 | 3,28 | 00:00:00 | | 2003-12-19 | 3,18 | 139.104.100 | 3,32 | 3,09 | 3,30 | 00:00:00 | | 2003-12-22 | 3,06 | 40.520.800 | 3,15 | 3,05 | 3,13 | 00:00:00 | | 2003-12-23 | 3,17 | 40.826.200 | 3,17 | 3,04 | 3,05 | 00:00:00 | | 2003-12-24 | 3,17 | 0 | 3,17 | 3,17 | 3,17 | 00:00:00 | | 2003-12-25 | 3,17 | 0 | 3,17 | 3,17 | 3,17 | 00:00:00 | | 2003-12-26 | 3,17 | 0 | 3,17 | 3,17 | 3,17 | 00:00:00 | | 2003-12-29 | 3,13 | 17.037.000 | 3,18 | 3,10 | 3,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
