|
 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 | | 2005-03-21 | 3,73 | 24.328.600 | 3,78 | 3,73 | 3,73 | 00:00:00 | | 2005-03-22 | 3,80 | 27.581.600 | 3,81 | 3,74 | 3,74 | 00:00:00 | | 2005-03-23 | 3,82 | 22.801.400 | 3,83 | 3,75 | 3,75 | 00:00:00 | | 2005-03-24 | 3,90 | 40.748.400 | 3,90 | 3,81 | 3,82 | 00:00:00 | | 2005-03-25 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2005-03-28 | 3,90 | 0 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2005-03-29 | 3,86 | 17.254.900 | 3,92 | 3,86 | 3,91 | 00:00:00 | | 2005-03-30 | 3,84 | 24.499.100 | 3,88 | 3,84 | 3,85 | 00:00:00 | | 2005-03-31 | 3,92 | 73.251.300 | 3,93 | 3,87 | 3,89 | 00:00:00 | | 2005-04-01 | 3,92 | 80.201.600 | 3,99 | 3,91 | 3,91 | 00:00:00 | | 2005-04-04 | 3,88 | 54.509.700 | 3,93 | 3,88 | 3,92 | 00:00:00 | | 2005-04-05 | 3,88 | 35.177.600 | 3,91 | 3,88 | 3,89 | 00:00:00 | | 2005-04-06 | 3,92 | 77.760.600 | 3,95 | 3,90 | 3,90 | 00:00:00 | | 2005-04-07 | 3,92 | 23.245.800 | 3,93 | 3,89 | 3,93 | 00:00:00 | | 2005-04-08 | 3,93 | 124.977.900 | 3,98 | 3,93 | 3,94 | 00:00:00 | | 2005-04-11 | 3,94 | 127.279.000 | 3,96 | 3,91 | 3,91 | 00:00:00 | | 2005-04-12 | 3,95 | 45.417.500 | 3,97 | 3,93 | 3,94 | 00:00:00 | | 2005-04-13 | 3,92 | 61.568.500 | 4,00 | 3,91 | 3,98 | 00:00:00 | | 2005-04-14 | 3,93 | 105.939.000 | 3,94 | 3,91 | 3,93 | 00:00:00 | | 2005-04-15 | 3,78 | 123.210.300 | 3,93 | 3,78 | 3,93 | 00:00:00 | | 2005-04-18 | 3,59 | 42.275.000 | 3,62 | 3,47 | 3,62 | 00:00:00 | | 2005-04-19 | 3,61 | 106.731.500 | 3,68 | 3,59 | 3,64 | 00:00:00 | | 2005-04-20 | 3,65 | 27.765.100 | 3,67 | 3,62 | 3,67 | 00:00:00 | | 2005-04-21 | 3,62 | 47.840.800 | 3,68 | 3,61 | 3,62 | 00:00:00 | | 2005-04-22 | 3,63 | 16.304.500 | 3,67 | 3,62 | 3,66 | 00:00:00 | | 2005-04-25 | 3,63 | 12.719.500 | 3,64 | 3,58 | 3,61 | 00:00:00 | | 2005-04-26 | 3,74 | 156.516.300 | 3,74 | 3,61 | 3,65 | 00:00:00 | | 2005-04-27 | 3,64 | 36.930.500 | 3,78 | 3,62 | 3,73 | 00:00:00 | | 2005-04-28 | 3,69 | 31.584.200 | 3,71 | 3,66 | 3,67 | 00:00:00 | | 2005-04-29 | 3,69 | 16.404.500 | 3,73 | 3,65 | 3,67 | 00:00:00 | | 2005-05-02 | 3,75 | 12.211.500 | 3,77 | 3,71 | 3,72 | 00:00:00 | | 2005-05-03 | 3,76 | 11.343.400 | 3,76 | 3,72 | 3,74 | 00:00:00 | | 2005-05-04 | 3,80 | 26.894.800 | 3,80 | 3,75 | 3,78 | 00:00:00 | | 2005-05-05 | 3,77 | 25.059.600 | 3,83 | 3,76 | 3,81 | 00:00:00 | | 2005-05-06 | 3,72 | 39.260.200 | 3,81 | 3,70 | 3,77 | 00:00:00 | | 2005-05-09 | 3,73 | 19.657.900 | 3,75 | 3,70 | 3,74 | 00:00:00 | | 2005-05-10 | 3,70 | 12.166.500 | 3,75 | 3,70 | 3,72 | 00:00:00 | | 2005-05-11 | 3,73 | 32.858.000 | 3,74 | 3,69 | 3,70 | 00:00:00 | | 2005-05-12 | 3,71 | 17.169.400 | 3,74 | 3,68 | 3,74 | 00:00:00 | | 2005-05-13 | 3,70 | 15.716.900 | 3,73 | 3,68 | 3,71 | 00:00:00 | | 2005-05-16 | 3,70 | 13.175.300 | 3,71 | 3,68 | 3,68 | 00:00:00 | | 2005-05-17 | 3,62 | 18.138.200 | 3,71 | 3,62 | 3,71 | 00:00:00 | | 2005-05-18 | 3,64 | 22.449.300 | 3,65 | 3,61 | 3,64 | 00:00:00 | | 2005-05-19 | 3,65 | 22.831.700 | 3,69 | 3,63 | 3,65 | 00:00:00 | | 2005-05-20 | 3,63 | 38.166.500 | 3,64 | 3,62 | 3,63 | 00:00:00 | | 2005-05-23 | 3,66 | 14.961.800 | 3,66 | 3,60 | 3,61 | 00:00:00 | | 2005-05-24 | 3,62 | 20.162.600 | 3,66 | 3,60 | 3,65 | 00:00:00 | | 2005-05-25 | 3,65 | 15.268.300 | 3,65 | 3,61 | 3,61 | 00:00:00 | | 2005-05-26 | 3,70 | 22.994.200 | 3,71 | 3,64 | 3,64 | 00:00:00 | | 2005-05-27 | 3,66 | 23.745.000 | 3,72 | 3,65 | 3,72 | 00:00:00 | | 2005-05-30 | 3,75 | 32.607.300 | 3,76 | 3,67 | 3,67 | 00:00:00 | | 2005-05-31 | 3,80 | 49.415.000 | 3,83 | 3,74 | 3,78 | 00:00:00 | | 2005-06-01 | 3,85 | 26.170.900 | 3,85 | 3,80 | 3,80 | 00:00:00 | | 2005-06-02 | 3,85 | 9.168.900 | 3,86 | 3,83 | 3,85 | 00:00:00 | | 2005-06-03 | 3,85 | 0 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2005-06-06 | 3,80 | 10.402.000 | 3,85 | 3,77 | 3,80 | 00:00:00 | | 2005-06-07 | 3,84 | 12.983.400 | 3,86 | 3,81 | 3,81 | 00:00:00 | | 2005-06-08 | 3,80 | 12.202.000 | 3,83 | 3,79 | 3,82 | 00:00:00 | | 2005-06-09 | 3,77 | 17.889.700 | 3,80 | 3,75 | 3,80 | 00:00:00 | | 2005-06-10 | 3,85 | 25.129.500 | 3,86 | 3,77 | 3,77 | 00:00:00 | | 2005-06-13 | 3,82 | 14.390.800 | 3,85 | 3,80 | 3,84 | 00:00:00 | | 2005-06-14 | 3,80 | 14.893.500 | 3,83 | 3,78 | 3,82 | 00:00:00 | | 2005-06-15 | 3,75 | 24.788.000 | 3,82 | 3,75 | 3,82 | 00:00:00 | | 2005-06-16 | 3,77 | 21.242.600 | 3,79 | 3,75 | 3,77 | 00:00:00 | | 2005-06-17 | 3,78 | 25.851.500 | 3,80 | 3,77 | 3,80 | 00:00:00 | | 2005-06-20 | 3,75 | 12.942.600 | 3,78 | 3,72 | 3,78 | 00:00:00 | | 2005-06-21 | 3,74 | 14.647.700 | 3,77 | 3,73 | 3,77 | 00:00:00 | | 2005-06-22 | 3,78 | 21.351.800 | 3,81 | 3,74 | 3,75 | 00:00:00 | | 2005-06-23 | 3,78 | 26.429.400 | 3,85 | 3,78 | 3,79 | 00:00:00 | | 2005-06-24 | 3,74 | 11.606.800 | 3,78 | 3,74 | 3,77 | 00:00:00 | | 2005-06-27 | 3,70 | 13.958.900 | 3,74 | 3,66 | 3,73 | 00:00:00 | | 2005-06-28 | 3,72 | 12.436.600 | 3,73 | 3,70 | 3,71 | 00:00:00 | | 2005-06-29 | 3,74 | 11.719.900 | 3,74 | 3,70 | 3,73 | 00:00:00 | | 2005-06-30 | 3,79 | 19.851.500 | 3,82 | 3,74 | 3,75 | 00:00:00 | | 2005-07-01 | 3,80 | 18.659.400 | 3,83 | 3,75 | 3,79 | 00:00:00 | | 2005-07-04 | 3,79 | 10.845.600 | 3,82 | 3,78 | 3,82 | 00:00:00 | | 2005-07-05 | 3,80 | 16.889.500 | 3,81 | 3,75 | 3,77 | 00:00:00 | | 2005-07-06 | 3,88 | 32.181.600 | 3,90 | 3,81 | 3,82 | 00:00:00 | | 2005-07-07 | 3,79 | 46.406.200 | 3,89 | 3,65 | 3,86 | 00:00:00 | | 2005-07-08 | 3,88 | 18.292.600 | 3,88 | 3,80 | 3,84 | 00:00:00 | | 2005-07-11 | 3,93 | 20.020.700 | 3,94 | 3,89 | 3,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
