|
 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 | | 2003-12-29 | 3,13 | 17.037.000 | 3,18 | 3,10 | 3,15 | 00:00:00 | | 2003-12-30 | 3,10 | 16.605.600 | 3,19 | 3,10 | 3,14 | 00:00:00 | | 2003-12-31 | 3,10 | 0 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2004-01-01 | 3,10 | 0 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2004-01-02 | 3,13 | 10.222.600 | 3,15 | 3,10 | 3,11 | 00:00:00 | | 2004-01-05 | 3,08 | 20.590.400 | 3,14 | 3,07 | 3,12 | 00:00:00 | | 2004-01-06 | 3,09 | 20.368.500 | 3,11 | 3,04 | 3,09 | 00:00:00 | | 2004-01-07 | 2,88 | 103.528.300 | 3,08 | 2,86 | 3,07 | 00:00:00 | | 2004-01-08 | 3,05 | 149.473.900 | 3,05 | 2,85 | 2,85 | 00:00:00 | | 2004-01-09 | 3,14 | 56.891.300 | 3,14 | 3,04 | 3,04 | 00:00:00 | | 2004-01-12 | 3,05 | 30.123.900 | 3,12 | 3,03 | 3,09 | 00:00:00 | | 2004-01-13 | 2,88 | 85.708.800 | 3,08 | 2,86 | 3,05 | 00:00:00 | | 2004-01-14 | 3,02 | 85.798.400 | 3,03 | 2,89 | 2,90 | 00:00:00 | | 2004-01-15 | 3,05 | 45.638.700 | 3,07 | 2,98 | 3,00 | 00:00:00 | | 2004-01-16 | 3,12 | 67.815.000 | 3,15 | 3,05 | 3,07 | 00:00:00 | | 2004-01-19 | 3,19 | 50.966.800 | 3,20 | 3,12 | 3,12 | 00:00:00 | | 2004-01-20 | 3,16 | 39.167.700 | 3,21 | 3,15 | 3,21 | 00:00:00 | | 2004-01-21 | 3,18 | 44.776.100 | 3,19 | 3,10 | 3,16 | 00:00:00 | | 2004-01-22 | 3,17 | 39.046.000 | 3,19 | 3,09 | 3,18 | 00:00:00 | | 2004-01-23 | 3,14 | 25.063.400 | 3,21 | 3,13 | 3,14 | 00:00:00 | | 2004-01-26 | 3,14 | 21.294.800 | 3,17 | 3,12 | 3,15 | 00:00:00 | | 2004-01-27 | 3,23 | 44.900.500 | 3,23 | 3,15 | 3,16 | 00:00:00 | | 2004-01-28 | 3,19 | 18.182.900 | 3,23 | 3,18 | 3,21 | 00:00:00 | | 2004-01-29 | 3,18 | 19.001.300 | 3,19 | 3,14 | 3,17 | 00:00:00 | | 2004-01-30 | 3,13 | 26.742.000 | 3,19 | 3,10 | 3,18 | 00:00:00 | | 2004-02-02 | 3,08 | 31.360.500 | 3,13 | 3,05 | 3,13 | 00:00:00 | | 2004-02-03 | 3,07 | 18.718.400 | 3,08 | 3,03 | 3,08 | 00:00:00 | | 2004-02-04 | 3,12 | 31.401.000 | 3,14 | 3,04 | 3,05 | 00:00:00 | | 2004-02-05 | 3,04 | 40.563.300 | 3,13 | 3,01 | 3,09 | 00:00:00 | | 2004-02-06 | 2,99 | 36.981.300 | 3,06 | 2,99 | 3,04 | 00:00:00 | | 2004-02-09 | 3,03 | 32.145.100 | 3,06 | 3,02 | 3,02 | 00:00:00 | | 2004-02-10 | 3,04 | 23.805.100 | 3,08 | 3,01 | 3,02 | 00:00:00 | | 2004-02-11 | 3,05 | 13.204.500 | 3,06 | 3,02 | 3,05 | 00:00:00 | | 2004-02-12 | 3,12 | 40.554.700 | 3,14 | 3,04 | 3,06 | 00:00:00 | | 2004-02-13 | 3,06 | 31.179.900 | 3,14 | 3,05 | 3,13 | 00:00:00 | | 2004-02-16 | 3,10 | 10.823.000 | 3,10 | 3,05 | 3,06 | 00:00:00 | | 2004-02-17 | 3,11 | 27.218.100 | 3,12 | 3,07 | 3,11 | 00:00:00 | | 2004-02-18 | 3,08 | 10.939.300 | 3,12 | 3,07 | 3,10 | 00:00:00 | | 2004-02-19 | 3,07 | 19.939.000 | 3,10 | 3,04 | 3,07 | 00:00:00 | | 2004-02-20 | 2,98 | 72.659.600 | 3,05 | 2,96 | 3,05 | 00:00:00 | | 2004-02-23 | 3,01 | 26.655.700 | 3,02 | 2,96 | 2,99 | 00:00:00 | | 2004-02-24 | 2,97 | 22.251.600 | 3,00 | 2,93 | 2,98 | 00:00:00 | | 2004-02-25 | 2,96 | 17.937.100 | 3,00 | 2,95 | 2,96 | 00:00:00 | | 2004-02-26 | 2,96 | 18.292.800 | 2,99 | 2,94 | 2,98 | 00:00:00 | | 2004-02-27 | 2,99 | 32.657.200 | 3,02 | 2,96 | 2,97 | 00:00:00 | | 2004-03-01 | 2,96 | 25.569.100 | 3,02 | 2,95 | 3,02 | 00:00:00 | | 2004-03-02 | 2,93 | 41.423.500 | 2,98 | 2,90 | 2,98 | 00:00:00 | | 2004-03-03 | 2,88 | 33.962.700 | 2,93 | 2,88 | 2,91 | 00:00:00 | | 2004-03-04 | 2,88 | 49.749.100 | 2,89 | 2,84 | 2,89 | 00:00:00 | | 2004-03-05 | 2,96 | 80.657.300 | 2,98 | 2,88 | 2,88 | 00:00:00 | | 2004-03-08 | 2,91 | 107.723.300 | 3,03 | 2,90 | 2,97 | 00:00:00 | | 2004-03-09 | 2,91 | 46.031.500 | 2,93 | 2,89 | 2,91 | 00:00:00 | | 2004-03-10 | 2,98 | 37.877.900 | 2,99 | 2,90 | 2,91 | 00:00:00 | | 2004-03-11 | 2,94 | 45.475.100 | 2,96 | 2,91 | 2,96 | 00:00:00 | | 2004-03-12 | 2,89 | 44.921.300 | 2,91 | 2,86 | 2,90 | 00:00:00 | | 2004-03-15 | 2,78 | 42.167.600 | 2,89 | 2,77 | 2,89 | 00:00:00 | | 2004-03-16 | 2,75 | 72.671.200 | 2,83 | 2,74 | 2,79 | 00:00:00 | | 2004-03-17 | 2,76 | 46.515.200 | 2,79 | 2,72 | 2,77 | 00:00:00 | | 2004-03-18 | 2,71 | 39.011.800 | 2,78 | 2,69 | 2,78 | 00:00:00 | | 2004-03-19 | 2,71 | 71.482.100 | 2,76 | 2,66 | 2,74 | 00:00:00 | | 2004-03-22 | 2,72 | 32.763.800 | 2,72 | 2,65 | 2,68 | 00:00:00 | | 2004-03-23 | 2,73 | 26.324.200 | 2,77 | 2,71 | 2,71 | 00:00:00 | | 2004-03-24 | 2,70 | 37.712.700 | 2,77 | 2,67 | 2,74 | 00:00:00 | | 2004-03-25 | 2,78 | 27.274.800 | 2,78 | 2,71 | 2,71 | 00:00:00 | | 2004-03-26 | 2,76 | 21.384.700 | 2,80 | 2,73 | 2,79 | 00:00:00 | | 2004-03-29 | 2,76 | 69.843.500 | 2,77 | 2,72 | 2,76 | 00:00:00 | | 2004-03-30 | 2,73 | 40.255.800 | 2,79 | 2,72 | 2,78 | 00:00:00 | | 2004-03-31 | 2,69 | 50.918.200 | 2,76 | 2,69 | 2,75 | 00:00:00 | | 2004-04-01 | 2,74 | 40.890.200 | 2,74 | 2,70 | 2,70 | 00:00:00 | | 2004-04-02 | 2,82 | 38.280.600 | 2,83 | 2,73 | 2,73 | 00:00:00 | | 2004-04-05 | 2,86 | 39.047.500 | 2,87 | 2,82 | 2,82 | 00:00:00 | | 2004-04-06 | 2,84 | 37.619.400 | 2,88 | 2,82 | 2,87 | 00:00:00 | | 2004-04-07 | 2,88 | 25.366.100 | 2,88 | 2,84 | 2,84 | 00:00:00 | | 2004-04-08 | 2,87 | 62.281.100 | 2,91 | 2,86 | 2,88 | 00:00:00 | | 2004-04-09 | 2,87 | 0 | 2,87 | 2,87 | 2,87 | 00:00:00 | | 2004-04-12 | 2,87 | 0 | 2,87 | 2,87 | 2,87 | 00:00:00 | | 2004-04-13 | 2,92 | 51.297.100 | 2,94 | 2,88 | 2,88 | 00:00:00 | | 2004-04-14 | 2,88 | 24.215.100 | 2,92 | 2,87 | 2,90 | 00:00:00 | | 2004-04-15 | 2,85 | 28.161.300 | 2,89 | 2,84 | 2,88 | 00:00:00 | | 2004-04-16 | 2,83 | 87.249.000 | 2,85 | 2,80 | 2,84 | 00:00:00 | | 2004-04-19 | 2,68 | 45.626.200 | 2,70 | 2,63 | 2,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
