|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-11 | 3,93 | 20.020.700 | 3,94 | 3,89 | 3,89 | 00:00:00 | | 2005-07-12 | 3,90 | 26.835.900 | 3,96 | 3,87 | 3,95 | 00:00:00 | | 2005-07-13 | 4,07 | 86.400.800 | 4,09 | 3,96 | 3,96 | 00:00:00 | | 2005-07-14 | 4,09 | 39.422.600 | 4,12 | 4,02 | 4,12 | 00:00:00 | | 2005-07-15 | 4,04 | 24.701.000 | 4,11 | 4,03 | 4,09 | 00:00:00 | | 2005-07-18 | 4,05 | 12.407.600 | 4,08 | 4,02 | 4,05 | 00:00:00 | | 2005-07-19 | 4,09 | 24.551.900 | 4,12 | 4,07 | 4,07 | 00:00:00 | | 2005-07-20 | 4,06 | 30.389.500 | 4,10 | 4,02 | 4,10 | 00:00:00 | | 2005-07-21 | 4,03 | 29.969.000 | 4,10 | 4,03 | 4,05 | 00:00:00 | | 2005-07-22 | 4,05 | 11.374.800 | 4,05 | 4,02 | 4,03 | 00:00:00 | | 2005-07-25 | 4,05 | 12.085.600 | 4,07 | 4,03 | 4,06 | 00:00:00 | | 2005-07-26 | 4,03 | 13.860.400 | 4,06 | 4,02 | 4,05 | 00:00:00 | | 2005-07-27 | 4,03 | 15.231.600 | 4,06 | 4,03 | 4,05 | 00:00:00 | | 2005-07-28 | 4,02 | 14.646.500 | 4,03 | 3,99 | 4,03 | 00:00:00 | | 2005-07-29 | 4,01 | 10.456.400 | 4,03 | 4,00 | 4,02 | 00:00:00 | | 2005-08-01 | 4,05 | 16.005.400 | 4,07 | 4,01 | 4,01 | 00:00:00 | | 2005-08-02 | 4,06 | 13.638.600 | 4,08 | 4,03 | 4,06 | 00:00:00 | | 2005-08-03 | 4,04 | 13.635.900 | 4,10 | 4,03 | 4,05 | 00:00:00 | | 2005-08-04 | 4,00 | 11.281.300 | 4,05 | 4,00 | 4,04 | 00:00:00 | | 2005-08-05 | 3,99 | 16.499.600 | 4,01 | 3,93 | 3,97 | 00:00:00 | | 2005-08-08 | 4,01 | 8.666.600 | 4,04 | 3,99 | 3,99 | 00:00:00 | | 2005-08-09 | 4,02 | 12.909.900 | 4,02 | 3,97 | 4,01 | 00:00:00 | | 2005-08-10 | 4,05 | 16.541.100 | 4,07 | 3,98 | 4,00 | 00:00:00 | | 2005-08-11 | 4,03 | 9.033.900 | 4,05 | 4,01 | 4,05 | 00:00:00 | | 2005-08-12 | 3,97 | 9.643.200 | 4,03 | 3,97 | 4,03 | 00:00:00 | | 2005-08-15 | 3,97 | 0 | 3,97 | 3,97 | 3,97 | 00:00:00 | | 2005-08-16 | 3,96 | 12.236.500 | 4,01 | 3,95 | 3,99 | 00:00:00 | | 2005-08-17 | 3,93 | 10.977.100 | 3,96 | 3,91 | 3,96 | 00:00:00 | | 2005-08-18 | 3,92 | 9.875.400 | 3,94 | 3,89 | 3,93 | 00:00:00 | | 2005-08-19 | 3,98 | 12.036.500 | 3,99 | 3,91 | 3,93 | 00:00:00 | | 2005-08-22 | 3,93 | 11.648.300 | 3,97 | 3,93 | 3,96 | 00:00:00 | | 2005-08-23 | 3,93 | 12.515.900 | 3,95 | 3,91 | 3,93 | 00:00:00 | | 2005-08-24 | 3,94 | 13.244.200 | 3,97 | 3,90 | 3,92 | 00:00:00 | | 2005-08-25 | 3,90 | 11.252.200 | 3,91 | 3,88 | 3,91 | 00:00:00 | | 2005-08-26 | 3,85 | 11.743.400 | 3,91 | 3,84 | 3,89 | 00:00:00 | | 2005-08-29 | 3,90 | 10.815.400 | 3,90 | 3,81 | 3,83 | 00:00:00 | | 2005-08-30 | 3,87 | 10.456.300 | 3,92 | 3,86 | 3,92 | 00:00:00 | | 2005-08-31 | 3,90 | 17.254.800 | 3,91 | 3,85 | 3,86 | 00:00:00 | | 2005-09-01 | 3,96 | 22.554.400 | 3,99 | 3,92 | 3,92 | 00:00:00 | | 2005-09-02 | 3,97 | 15.297.700 | 4,01 | 3,95 | 3,99 | 00:00:00 | | 2005-09-05 | 3,95 | 20.996.300 | 4,01 | 3,93 | 3,99 | 00:00:00 | | 2005-09-06 | 3,94 | 25.991.000 | 3,96 | 3,88 | 3,96 | 00:00:00 | | 2005-09-07 | 3,89 | 31.976.100 | 3,94 | 3,88 | 3,93 | 00:00:00 | | 2005-09-08 | 3,90 | 23.366.600 | 3,92 | 3,88 | 3,90 | 00:00:00 | | 2005-09-09 | 3,89 | 12.790.500 | 3,91 | 3,88 | 3,90 | 00:00:00 | | 2005-09-12 | 3,89 | 10.969.600 | 3,91 | 3,88 | 3,90 | 00:00:00 | | 2005-09-13 | 3,87 | 19.152.900 | 3,91 | 3,86 | 3,89 | 00:00:00 | | 2005-09-14 | 3,92 | 20.408.900 | 3,94 | 3,87 | 3,87 | 00:00:00 | | 2005-09-15 | 3,91 | 11.087.300 | 3,93 | 3,89 | 3,91 | 00:00:00 | | 2005-09-16 | 3,95 | 52.818.000 | 3,97 | 3,92 | 3,93 | 00:00:00 | | 2005-09-19 | 3,95 | 16.827.600 | 3,95 | 3,92 | 3,94 | 00:00:00 | | 2005-09-20 | 3,95 | 13.445.500 | 3,96 | 3,92 | 3,96 | 00:00:00 | | 2005-09-21 | 3,91 | 14.268.500 | 3,93 | 3,90 | 3,92 | 00:00:00 | | 2005-09-22 | 3,90 | 13.695.800 | 3,91 | 3,87 | 3,89 | 00:00:00 | | 2005-09-23 | 3,90 | 9.249.500 | 3,91 | 3,87 | 3,91 | 00:00:00 | | 2005-09-26 | 3,94 | 17.985.200 | 3,95 | 3,91 | 3,93 | 00:00:00 | | 2005-09-27 | 3,88 | 37.214.300 | 3,92 | 3,87 | 3,92 | 00:00:00 | | 2005-09-28 | 3,89 | 55.243.500 | 3,90 | 3,86 | 3,87 | 00:00:00 | | 2005-09-29 | 3,88 | 22.596.200 | 3,91 | 3,87 | 3,91 | 00:00:00 | | 2005-09-30 | 3,88 | 24.715.000 | 3,92 | 3,86 | 3,89 | 00:00:00 | | 2005-10-03 | 3,90 | 38.264.200 | 3,90 | 3,88 | 3,88 | 00:00:00 | | 2005-10-04 | 3,89 | 23.269.300 | 3,91 | 3,88 | 3,89 | 00:00:00 | | 2005-10-05 | 3,87 | 21.812.200 | 3,88 | 3,84 | 3,88 | 00:00:00 | | 2005-10-06 | 3,86 | 14.340.900 | 3,87 | 3,81 | 3,84 | 00:00:00 | | 2005-10-07 | 3,83 | 15.432.100 | 3,86 | 3,82 | 3,84 | 00:00:00 | | 2005-10-10 | 3,80 | 13.591.600 | 3,84 | 3,79 | 3,83 | 00:00:00 | | 2005-10-11 | 3,81 | 14.752.200 | 3,84 | 3,79 | 3,79 | 00:00:00 | | 2005-10-12 | 3,77 | 25.575.500 | 3,80 | 3,74 | 3,79 | 00:00:00 | | 2005-10-13 | 3,81 | 30.074.700 | 3,82 | 3,77 | 3,78 | 00:00:00 | | 2005-10-14 | 3,88 | 35.358.400 | 3,88 | 3,83 | 3,85 | 00:00:00 | | 2005-10-17 | 3,85 | 18.080.700 | 3,89 | 3,85 | 3,86 | 00:00:00 | | 2005-10-18 | 3,83 | 19.996.800 | 3,86 | 3,81 | 3,85 | 00:00:00 | | 2005-10-19 | 3,74 | 28.275.300 | 3,82 | 3,71 | 3,82 | 00:00:00 | | 2005-10-20 | 3,79 | 18.249.700 | 3,82 | 3,75 | 3,78 | 00:00:00 | | 2005-10-21 | 3,79 | 24.237.600 | 3,85 | 3,76 | 3,76 | 00:00:00 | | 2005-10-24 | 3,82 | 20.729.900 | 3,83 | 3,76 | 3,80 | 00:00:00 | | 2005-10-25 | 3,79 | 20.056.400 | 3,83 | 3,79 | 3,82 | 00:00:00 | | 2005-10-26 | 3,87 | 28.940.500 | 3,87 | 3,80 | 3,83 | 00:00:00 | | 2005-10-27 | 3,85 | 27.626.600 | 3,88 | 3,83 | 3,87 | 00:00:00 | | 2005-10-28 | 3,84 | 22.623.000 | 3,87 | 3,80 | 3,87 | 00:00:00 | | 2005-10-31 | 3,89 | 18.531.100 | 3,92 | 3,84 | 3,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
