|
 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 | | 2004-11-29 | 3,35 | 22.888.000 | 3,41 | 3,35 | 3,38 | 00:00:00 | | 2004-11-30 | 3,33 | 39.305.100 | 3,37 | 3,30 | 3,36 | 00:00:00 | | 2004-12-01 | 3,37 | 25.303.700 | 3,40 | 3,33 | 3,34 | 00:00:00 | | 2004-12-02 | 3,39 | 26.041.300 | 3,43 | 3,38 | 3,39 | 00:00:00 | | 2004-12-03 | 3,41 | 25.887.700 | 3,42 | 3,36 | 3,41 | 00:00:00 | | 2004-12-06 | 3,40 | 18.580.200 | 3,43 | 3,39 | 3,40 | 00:00:00 | | 2004-12-07 | 3,41 | 23.328.500 | 3,43 | 3,38 | 3,40 | 00:00:00 | | 2004-12-08 | 3,43 | 14.392.800 | 3,43 | 3,40 | 3,41 | 00:00:00 | | 2004-12-09 | 3,40 | 23.321.900 | 3,45 | 3,39 | 3,42 | 00:00:00 | | 2004-12-10 | 3,42 | 14.359.400 | 3,44 | 3,40 | 3,42 | 00:00:00 | | 2004-12-13 | 3,46 | 21.430.800 | 3,47 | 3,42 | 3,42 | 00:00:00 | | 2004-12-14 | 3,46 | 26.052.500 | 3,49 | 3,44 | 3,47 | 00:00:00 | | 2004-12-15 | 3,44 | 21.864.300 | 3,47 | 3,42 | 3,46 | 00:00:00 | | 2004-12-16 | 3,50 | 21.501.000 | 3,50 | 3,43 | 3,44 | 00:00:00 | | 2004-12-17 | 3,51 | 62.732.600 | 3,53 | 3,49 | 3,53 | 00:00:00 | | 2004-12-20 | 3,51 | 23.958.700 | 3,54 | 3,50 | 3,52 | 00:00:00 | | 2004-12-21 | 3,48 | 23.545.800 | 3,53 | 3,47 | 3,51 | 00:00:00 | | 2004-12-22 | 3,52 | 24.778.900 | 3,54 | 3,46 | 3,49 | 00:00:00 | | 2004-12-23 | 3,54 | 24.976.100 | 3,57 | 3,50 | 3,52 | 00:00:00 | | 2004-12-24 | 3,54 | 0 | 3,54 | 3,54 | 3,54 | 00:00:00 | | 2004-12-27 | 3,52 | 5.783.800 | 3,55 | 3,52 | 3,54 | 00:00:00 | | 2004-12-28 | 3,53 | 4.966.300 | 3,53 | 3,51 | 3,53 | 00:00:00 | | 2004-12-29 | 3,50 | 6.782.300 | 3,54 | 3,50 | 3,53 | 00:00:00 | | 2004-12-30 | 3,54 | 9.331.200 | 3,54 | 3,51 | 3,52 | 00:00:00 | | 2004-12-31 | 3,54 | 0 | 3,54 | 3,54 | 3,54 | 00:00:00 | | 2005-01-03 | 3,52 | 13.280.600 | 3,56 | 3,51 | 3,54 | 00:00:00 | | 2005-01-04 | 3,53 | 19.097.800 | 3,56 | 3,51 | 3,51 | 00:00:00 | | 2005-01-05 | 3,56 | 40.388.700 | 3,60 | 3,50 | 3,51 | 00:00:00 | | 2005-01-06 | 3,62 | 29.687.700 | 3,62 | 3,56 | 3,57 | 00:00:00 | | 2005-01-07 | 3,64 | 29.780.500 | 3,67 | 3,60 | 3,61 | 00:00:00 | | 2005-01-10 | 3,64 | 26.326.600 | 3,66 | 3,61 | 3,63 | 00:00:00 | | 2005-01-11 | 3,60 | 38.895.300 | 3,66 | 3,57 | 3,65 | 00:00:00 | | 2005-01-12 | 3,60 | 31.811.600 | 3,64 | 3,57 | 3,59 | 00:00:00 | | 2005-01-13 | 3,58 | 31.740.200 | 3,62 | 3,57 | 3,61 | 00:00:00 | | 2005-01-14 | 3,58 | 28.951.100 | 3,59 | 3,54 | 3,57 | 00:00:00 | | 2005-01-17 | 3,61 | 21.524.400 | 3,62 | 3,56 | 3,59 | 00:00:00 | | 2005-01-18 | 3,60 | 26.994.400 | 3,63 | 3,58 | 3,62 | 00:00:00 | | 2005-01-19 | 3,64 | 31.587.900 | 3,66 | 3,59 | 3,61 | 00:00:00 | | 2005-01-20 | 3,62 | 15.066.200 | 3,63 | 3,60 | 3,61 | 00:00:00 | | 2005-01-21 | 3,61 | 17.829.000 | 3,63 | 3,61 | 3,61 | 00:00:00 | | 2005-01-24 | 3,59 | 26.080.500 | 3,61 | 3,56 | 3,61 | 00:00:00 | | 2005-01-25 | 3,59 | 22.982.100 | 3,61 | 3,57 | 3,59 | 00:00:00 | | 2005-01-26 | 3,56 | 32.886.700 | 3,60 | 3,53 | 3,59 | 00:00:00 | | 2005-01-27 | 3,55 | 44.032.600 | 3,58 | 3,49 | 3,57 | 00:00:00 | | 2005-01-28 | 3,56 | 17.589.100 | 3,57 | 3,54 | 3,55 | 00:00:00 | | 2005-01-31 | 3,56 | 22.649.600 | 3,57 | 3,54 | 3,57 | 00:00:00 | | 2005-02-01 | 3,58 | 25.293.700 | 3,60 | 3,56 | 3,58 | 00:00:00 | | 2005-02-02 | 3,53 | 31.615.000 | 3,58 | 3,53 | 3,57 | 00:00:00 | | 2005-02-03 | 3,55 | 29.589.700 | 3,56 | 3,53 | 3,53 | 00:00:00 | | 2005-02-04 | 3,62 | 28.303.400 | 3,62 | 3,55 | 3,55 | 00:00:00 | | 2005-02-07 | 3,62 | 20.074.900 | 3,63 | 3,60 | 3,63 | 00:00:00 | | 2005-02-08 | 3,66 | 26.069.900 | 3,66 | 3,61 | 3,61 | 00:00:00 | | 2005-02-09 | 3,74 | 41.270.900 | 3,77 | 3,66 | 3,67 | 00:00:00 | | 2005-02-10 | 3,76 | 27.516.900 | 3,80 | 3,73 | 3,73 | 00:00:00 | | 2005-02-11 | 3,77 | 15.014.200 | 3,78 | 3,74 | 3,77 | 00:00:00 | | 2005-02-14 | 3,76 | 14.550.200 | 3,80 | 3,75 | 3,79 | 00:00:00 | | 2005-02-15 | 3,84 | 18.509.600 | 3,85 | 3,76 | 3,76 | 00:00:00 | | 2005-02-16 | 3,78 | 19.473.100 | 3,84 | 3,76 | 3,82 | 00:00:00 | | 2005-02-17 | 3,73 | 14.978.400 | 3,78 | 3,73 | 3,77 | 00:00:00 | | 2005-02-18 | 3,71 | 16.145.000 | 3,76 | 3,69 | 3,76 | 00:00:00 | | 2005-02-21 | 3,66 | 16.945.000 | 3,74 | 3,64 | 3,72 | 00:00:00 | | 2005-02-22 | 3,70 | 18.237.400 | 3,72 | 3,62 | 3,66 | 00:00:00 | | 2005-02-23 | 3,71 | 14.636.000 | 3,72 | 3,66 | 3,66 | 00:00:00 | | 2005-02-24 | 3,66 | 13.625.400 | 3,69 | 3,65 | 3,69 | 00:00:00 | | 2005-02-25 | 3,71 | 14.901.500 | 3,72 | 3,66 | 3,68 | 00:00:00 | | 2005-02-28 | 3,70 | 11.960.900 | 3,75 | 3,68 | 3,71 | 00:00:00 | | 2005-03-01 | 3,71 | 11.762.800 | 3,73 | 3,67 | 3,68 | 00:00:00 | | 2005-03-02 | 3,72 | 15.649.500 | 3,74 | 3,68 | 3,72 | 00:00:00 | | 2005-03-03 | 3,70 | 12.230.700 | 3,73 | 3,68 | 3,70 | 00:00:00 | | 2005-03-04 | 3,74 | 13.822.400 | 3,74 | 3,68 | 3,69 | 00:00:00 | | 2005-03-07 | 3,66 | 62.658.000 | 3,83 | 3,64 | 3,76 | 00:00:00 | | 2005-03-08 | 3,60 | 52.387.600 | 3,68 | 3,59 | 3,68 | 00:00:00 | | 2005-03-09 | 3,63 | 26.219.800 | 3,68 | 3,62 | 3,62 | 00:00:00 | | 2005-03-10 | 3,66 | 21.072.000 | 3,68 | 3,61 | 3,62 | 00:00:00 | | 2005-03-11 | 3,65 | 19.446.300 | 3,70 | 3,64 | 3,68 | 00:00:00 | | 2005-03-14 | 3,71 | 19.807.000 | 3,72 | 3,64 | 3,64 | 00:00:00 | | 2005-03-15 | 3,74 | 32.919.700 | 3,79 | 3,70 | 3,72 | 00:00:00 | | 2005-03-16 | 3,66 | 48.028.800 | 3,77 | 3,64 | 3,74 | 00:00:00 | | 2005-03-17 | 3,65 | 13.877.200 | 3,68 | 3,63 | 3,67 | 00:00:00 | | 2005-03-18 | 3,72 | 28.812.100 | 3,72 | 3,63 | 3,63 | 00:00:00 | | 2005-03-21 | 3,73 | 24.328.600 | 3,78 | 3,73 | 3,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
