|
 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 | | 2004-08-09 | 3,02 | 18.330.400 | 3,06 | 3,01 | 3,06 | 00:00:00 | | 2004-08-10 | 3,02 | 15.841.000 | 3,06 | 3,01 | 3,02 | 00:00:00 | | 2004-08-11 | 2,97 | 36.295.700 | 3,03 | 2,94 | 3,03 | 00:00:00 | | 2004-08-12 | 2,88 | 43.684.700 | 2,99 | 2,87 | 2,97 | 00:00:00 | | 2004-08-13 | 2,86 | 25.641.500 | 2,91 | 2,84 | 2,88 | 00:00:00 | | 2004-08-16 | 2,90 | 26.608.700 | 2,92 | 2,82 | 2,85 | 00:00:00 | | 2004-08-17 | 2,94 | 31.194.200 | 2,97 | 2,89 | 2,91 | 00:00:00 | | 2004-08-18 | 2,94 | 24.128.600 | 2,95 | 2,89 | 2,94 | 00:00:00 | | 2004-08-19 | 2,93 | 16.809.600 | 2,96 | 2,91 | 2,96 | 00:00:00 | | 2004-08-20 | 2,90 | 19.979.000 | 2,93 | 2,88 | 2,93 | 00:00:00 | | 2004-08-23 | 2,95 | 17.860.600 | 2,97 | 2,91 | 2,91 | 00:00:00 | | 2004-08-24 | 2,95 | 11.360.300 | 2,98 | 2,95 | 2,96 | 00:00:00 | | 2004-08-25 | 2,97 | 20.055.900 | 2,97 | 2,94 | 2,96 | 00:00:00 | | 2004-08-26 | 3,01 | 20.189.800 | 3,03 | 2,97 | 2,97 | 00:00:00 | | 2004-08-27 | 3,04 | 11.578.600 | 3,05 | 3,01 | 3,01 | 00:00:00 | | 2004-08-30 | 3,03 | 11.461.900 | 3,04 | 3,01 | 3,03 | 00:00:00 | | 2004-08-31 | 3,01 | 23.136.700 | 3,05 | 2,99 | 3,01 | 00:00:00 | | 2004-09-01 | 3,04 | 20.459.800 | 3,06 | 3,02 | 3,02 | 00:00:00 | | 2004-09-02 | 3,12 | 31.877.300 | 3,12 | 3,02 | 3,04 | 00:00:00 | | 2004-09-03 | 3,14 | 25.708.100 | 3,16 | 3,10 | 3,11 | 00:00:00 | | 2004-09-06 | 3,07 | 60.040.600 | 3,18 | 3,05 | 3,14 | 00:00:00 | | 2004-09-07 | 3,00 | 64.432.000 | 3,06 | 2,98 | 3,05 | 00:00:00 | | 2004-09-08 | 3,02 | 35.796.800 | 3,04 | 2,98 | 2,99 | 00:00:00 | | 2004-09-09 | 3,05 | 34.124.900 | 3,06 | 3,00 | 3,02 | 00:00:00 | | 2004-09-10 | 3,06 | 23.666.000 | 3,07 | 3,03 | 3,05 | 00:00:00 | | 2004-09-13 | 3,06 | 17.765.300 | 3,08 | 3,05 | 3,08 | 00:00:00 | | 2004-09-14 | 3,03 | 35.114.300 | 3,06 | 3,01 | 3,05 | 00:00:00 | | 2004-09-15 | 3,04 | 23.462.800 | 3,08 | 3,02 | 3,03 | 00:00:00 | | 2004-09-16 | 3,07 | 23.245.200 | 3,08 | 3,03 | 3,03 | 00:00:00 | | 2004-09-17 | 3,06 | 39.551.000 | 3,10 | 3,06 | 3,08 | 00:00:00 | | 2004-09-20 | 3,06 | 15.957.400 | 3,08 | 3,04 | 3,06 | 00:00:00 | | 2004-09-21 | 3,11 | 28.214.100 | 3,12 | 3,05 | 3,06 | 00:00:00 | | 2004-09-22 | 3,08 | 30.567.700 | 3,14 | 3,08 | 3,11 | 00:00:00 | | 2004-09-23 | 3,10 | 27.355.300 | 3,10 | 3,05 | 3,08 | 00:00:00 | | 2004-09-24 | 3,03 | 44.356.500 | 3,09 | 3,03 | 3,08 | 00:00:00 | | 2004-09-27 | 3,01 | 23.121.400 | 3,05 | 3,01 | 3,02 | 00:00:00 | | 2004-09-28 | 3,03 | 32.378.700 | 3,05 | 2,98 | 3,01 | 00:00:00 | | 2004-09-29 | 3,05 | 18.981.800 | 3,07 | 3,03 | 3,04 | 00:00:00 | | 2004-09-30 | 3,06 | 24.355.700 | 3,08 | 3,04 | 3,06 | 00:00:00 | | 2004-10-01 | 3,07 | 25.997.200 | 3,07 | 3,02 | 3,06 | 00:00:00 | | 2004-10-04 | 3,09 | 22.336.100 | 3,11 | 3,07 | 3,08 | 00:00:00 | | 2004-10-05 | 3,13 | 30.693.800 | 3,14 | 3,05 | 3,06 | 00:00:00 | | 2004-10-06 | 3,09 | 21.561.600 | 3,14 | 3,07 | 3,13 | 00:00:00 | | 2004-10-07 | 3,10 | 18.050.300 | 3,12 | 3,09 | 3,09 | 00:00:00 | | 2004-10-08 | 3,14 | 33.477.000 | 3,15 | 3,09 | 3,09 | 00:00:00 | | 2004-10-11 | 3,18 | 37.379.000 | 3,20 | 3,12 | 3,12 | 00:00:00 | | 2004-10-12 | 3,18 | 37.464.400 | 3,20 | 3,14 | 3,18 | 00:00:00 | | 2004-10-13 | 3,24 | 58.717.700 | 3,26 | 3,19 | 3,20 | 00:00:00 | | 2004-10-14 | 3,19 | 29.560.100 | 3,22 | 3,19 | 3,21 | 00:00:00 | | 2004-10-15 | 3,16 | 38.474.400 | 3,19 | 3,14 | 3,19 | 00:00:00 | | 2004-10-18 | 3,14 | 23.912.000 | 3,17 | 3,13 | 3,16 | 00:00:00 | | 2004-10-19 | 3,18 | 21.579.900 | 3,20 | 3,16 | 3,16 | 00:00:00 | | 2004-10-20 | 3,16 | 20.595.500 | 3,17 | 3,14 | 3,17 | 00:00:00 | | 2004-10-21 | 3,18 | 27.214.200 | 3,19 | 3,16 | 3,16 | 00:00:00 | | 2004-10-22 | 3,24 | 35.775.400 | 3,25 | 3,18 | 3,19 | 00:00:00 | | 2004-10-25 | 3,16 | 23.759.300 | 3,20 | 3,15 | 3,19 | 00:00:00 | | 2004-10-26 | 3,16 | 28.173.200 | 3,18 | 3,14 | 3,16 | 00:00:00 | | 2004-10-27 | 3,19 | 25.939.800 | 3,20 | 3,15 | 3,18 | 00:00:00 | | 2004-10-28 | 3,22 | 35.547.600 | 3,24 | 3,20 | 3,20 | 00:00:00 | | 2004-10-29 | 3,21 | 22.613.000 | 3,24 | 3,21 | 3,22 | 00:00:00 | | 2004-11-01 | 3,23 | 12.853.600 | 3,23 | 3,20 | 3,20 | 00:00:00 | | 2004-11-02 | 3,27 | 21.670.300 | 3,29 | 3,23 | 3,24 | 00:00:00 | | 2004-11-03 | 3,27 | 31.101.000 | 3,31 | 3,26 | 3,30 | 00:00:00 | | 2004-11-04 | 3,26 | 26.534.400 | 3,29 | 3,23 | 3,28 | 00:00:00 | | 2004-11-05 | 3,27 | 46.962.900 | 3,30 | 3,25 | 3,27 | 00:00:00 | | 2004-11-08 | 3,40 | 148.207.900 | 3,45 | 3,21 | 3,27 | 00:00:00 | | 2004-11-09 | 3,44 | 71.579.200 | 3,45 | 3,39 | 3,40 | 00:00:00 | | 2004-11-10 | 3,42 | 56.443.400 | 3,50 | 3,41 | 3,47 | 00:00:00 | | 2004-11-11 | 3,39 | 51.529.800 | 3,43 | 3,37 | 3,42 | 00:00:00 | | 2004-11-12 | 3,43 | 39.540.500 | 3,45 | 3,39 | 3,41 | 00:00:00 | | 2004-11-15 | 3,42 | 33.042.000 | 3,45 | 3,40 | 3,43 | 00:00:00 | | 2004-11-16 | 3,38 | 34.539.000 | 3,43 | 3,37 | 3,42 | 00:00:00 | | 2004-11-17 | 3,50 | 58.789.200 | 3,51 | 3,38 | 3,38 | 00:00:00 | | 2004-11-18 | 3,48 | 58.546.100 | 3,53 | 3,47 | 3,49 | 00:00:00 | | 2004-11-19 | 3,47 | 51.249.500 | 3,55 | 3,47 | 3,48 | 00:00:00 | | 2004-11-22 | 3,39 | 49.035.800 | 3,47 | 3,38 | 3,46 | 00:00:00 | | 2004-11-23 | 3,37 | 43.064.200 | 3,41 | 3,36 | 3,40 | 00:00:00 | | 2004-11-24 | 3,35 | 37.379.300 | 3,40 | 3,33 | 3,38 | 00:00:00 | | 2004-11-25 | 3,41 | 21.767.800 | 3,41 | 3,34 | 3,35 | 00:00:00 | | 2004-11-26 | 3,37 | 18.409.200 | 3,41 | 3,36 | 3,40 | 00:00:00 | | 2004-11-29 | 3,35 | 22.888.000 | 3,41 | 3,35 | 3,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
