|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 4,18 | 0 | 4,18 | 4,18 | 4,18 | 00:00:00 | | 2000-04-25 | 4,31 | 13.753.000 | 4,33 | 4,10 | 4,14 | 00:00:00 | | 2000-04-26 | 4,15 | 11.082.500 | 4,25 | 4,09 | 4,22 | 00:00:00 | | 2000-04-27 | 4,19 | 15.285.000 | 4,21 | 4,05 | 4,10 | 00:00:00 | | 2000-04-28 | 4,05 | 8.780.000 | 4,20 | 4,05 | 4,20 | 00:00:00 | | 2000-05-01 | 4,05 | 0 | 4,05 | 4,05 | 4,05 | 00:00:00 | | 2000-05-02 | 4,12 | 11.260.500 | 4,14 | 4,03 | 4,12 | 00:00:00 | | 2000-05-03 | 3,93 | 11.735.500 | 4,13 | 3,93 | 4,08 | 00:00:00 | | 2000-05-04 | 3,96 | 15.185.500 | 4,02 | 3,86 | 3,91 | 00:00:00 | | 2000-05-05 | 3,89 | 17.184.000 | 3,97 | 3,83 | 3,92 | 00:00:00 | | 2000-05-08 | 3,85 | 10.386.000 | 3,92 | 3,76 | 3,83 | 00:00:00 | | 2000-05-09 | 3,85 | 0 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2000-05-10 | 4,15 | 26.075.500 | 4,18 | 4,07 | 4,09 | 00:00:00 | | 2000-05-11 | 4,13 | 26.818.500 | 4,15 | 4,08 | 4,08 | 00:00:00 | | 2000-05-12 | 4,03 | 21.614.000 | 4,14 | 4,01 | 4,13 | 00:00:00 | | 2000-05-15 | 3,94 | 25.141.000 | 4,03 | 3,93 | 4,03 | 00:00:00 | | 2000-05-16 | 3,96 | 33.065.000 | 4,05 | 3,89 | 3,98 | 00:00:00 | | 2000-05-17 | 4,05 | 23.797.000 | 4,11 | 3,98 | 3,99 | 00:00:00 | | 2000-05-18 | 4,20 | 59.537.500 | 4,23 | 4,00 | 4,01 | 00:00:00 | | 2000-05-19 | 4,04 | 26.280.500 | 4,15 | 4,00 | 4,15 | 00:00:00 | | 2000-05-22 | 3,98 | 10.902.500 | 4,07 | 3,95 | 4,07 | 00:00:00 | | 2000-05-23 | 4,04 | 6.854.500 | 4,05 | 3,99 | 4,03 | 00:00:00 | | 2000-05-24 | 4,04 | 6.506.000 | 4,06 | 3,94 | 4,02 | 00:00:00 | | 2000-05-25 | 4,16 | 24.089.000 | 4,20 | 4,04 | 4,06 | 00:00:00 | | 2000-05-26 | 4,30 | 48.388.000 | 4,39 | 4,06 | 4,06 | 00:00:00 | | 2000-05-29 | 4,25 | 8.743.000 | 4,29 | 4,21 | 4,29 | 00:00:00 | | 2000-05-30 | 4,28 | 10.345.500 | 4,30 | 4,13 | 4,21 | 00:00:00 | | 2000-05-31 | 4,23 | 8.728.000 | 4,28 | 4,21 | 4,25 | 00:00:00 | | 2000-06-01 | 4,22 | 10.019.500 | 4,24 | 4,20 | 4,20 | 00:00:00 | | 2000-06-02 | 4,19 | 10.611.000 | 4,23 | 4,16 | 4,22 | 00:00:00 | | 2000-06-05 | 4,21 | 6.440.000 | 4,26 | 4,13 | 4,17 | 00:00:00 | | 2000-06-06 | 4,28 | 10.847.500 | 4,28 | 4,18 | 4,18 | 00:00:00 | | 2000-06-07 | 4,30 | 26.916.000 | 4,32 | 4,26 | 4,27 | 00:00:00 | | 2000-06-08 | 4,21 | 8.064.000 | 4,30 | 4,14 | 4,27 | 00:00:00 | | 2000-06-09 | 4,18 | 4.875.000 | 4,25 | 4,16 | 4,19 | 00:00:00 | | 2000-06-12 | 4,19 | 4.554.500 | 4,28 | 4,18 | 4,21 | 00:00:00 | | 2000-06-13 | 4,32 | 22.962.000 | 4,34 | 4,17 | 4,17 | 00:00:00 | | 2000-06-14 | 4,34 | 18.224.500 | 4,37 | 4,26 | 4,30 | 00:00:00 | | 2000-06-15 | 4,38 | 13.063.500 | 4,38 | 4,34 | 4,35 | 00:00:00 | | 2000-06-16 | 4,36 | 40.703.000 | 4,55 | 4,34 | 4,40 | 00:00:00 | | 2000-06-19 | 4,36 | 0 | 4,36 | 4,36 | 4,36 | 00:00:00 | | 2000-06-20 | 4,31 | 11.956.000 | 4,40 | 4,28 | 4,36 | 00:00:00 | | 2000-06-21 | 4,31 | 10.568.500 | 4,37 | 4,28 | 4,28 | 00:00:00 | | 2000-06-22 | 4,33 | 11.168.500 | 4,38 | 4,28 | 4,35 | 00:00:00 | | 2000-06-23 | 4,39 | 12.710.500 | 4,40 | 4,30 | 4,30 | 00:00:00 | | 2000-06-26 | 4,34 | 12.958.500 | 4,47 | 4,34 | 4,34 | 00:00:00 | | 2000-06-27 | 4,50 | 16.049.500 | 4,50 | 4,39 | 4,39 | 00:00:00 | | 2000-06-28 | 4,52 | 11.768.000 | 4,55 | 4,46 | 4,49 | 00:00:00 | | 2000-06-29 | 4,62 | 38.531.000 | 4,75 | 4,49 | 4,51 | 00:00:00 | | 2000-06-30 | 4,69 | 36.081.500 | 4,79 | 4,58 | 4,63 | 00:00:00 | | 2000-07-03 | 4,71 | 15.834.000 | 4,73 | 4,61 | 4,68 | 00:00:00 | | 2000-07-04 | 4,68 | 10.903.500 | 4,73 | 4,57 | 4,66 | 00:00:00 | | 2000-07-05 | 4,56 | 5.153.000 | 4,70 | 4,56 | 4,70 | 00:00:00 | | 2000-07-06 | 4,75 | 27.188.500 | 4,75 | 4,55 | 4,55 | 00:00:00 | | 2000-07-07 | 4,75 | 0 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2000-07-10 | 4,66 | 9.946.500 | 4,80 | 4,62 | 4,77 | 00:00:00 | | 2000-07-11 | 4,69 | 8.469.500 | 4,70 | 4,61 | 4,63 | 00:00:00 | | 2000-07-12 | 4,76 | 16.654.500 | 4,78 | 4,64 | 4,65 | 00:00:00 | | 2000-07-13 | 4,78 | 17.571.000 | 4,80 | 4,71 | 4,75 | 00:00:00 | | 2000-07-14 | 4,75 | 16.600.500 | 4,78 | 4,67 | 4,78 | 00:00:00 | | 2000-07-17 | 4,75 | 7.955.500 | 4,76 | 4,69 | 4,69 | 00:00:00 | | 2000-07-18 | 4,61 | 10.081.000 | 4,73 | 4,58 | 4,70 | 00:00:00 | | 2000-07-19 | 4,65 | 10.339.000 | 4,66 | 4,57 | 4,60 | 00:00:00 | | 2000-07-20 | 4,74 | 8.060.500 | 4,74 | 4,60 | 4,60 | 00:00:00 | | 2000-07-21 | 4,75 | 11.112.500 | 4,75 | 4,69 | 4,75 | 00:00:00 | | 2000-07-24 | 4,75 | 0 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2000-07-25 | 4,75 | 12.064.000 | 4,76 | 4,71 | 4,71 | 00:00:00 | | 2000-07-26 | 4,78 | 13.517.000 | 4,83 | 4,72 | 4,73 | 00:00:00 | | 2000-07-27 | 4,78 | 0 | 4,78 | 4,78 | 4,78 | 00:00:00 | | 2000-07-28 | 4,62 | 7.439.000 | 4,67 | 4,59 | 4,63 | 00:00:00 | | 2000-07-31 | 4,76 | 14.411.500 | 4,82 | 4,52 | 4,58 | 00:00:00 | | 2000-08-01 | 4,72 | 6.646.000 | 4,75 | 4,66 | 4,75 | 00:00:00 | | 2000-08-02 | 4,76 | 5.620.000 | 4,76 | 4,69 | 4,74 | 00:00:00 | | 2000-08-03 | 4,79 | 25.349.500 | 4,85 | 4,71 | 4,71 | 00:00:00 | | 2000-08-04 | 4,77 | 13.478.500 | 4,82 | 4,73 | 4,75 | 00:00:00 | | 2000-08-07 | 4,93 | 21.868.500 | 4,99 | 4,72 | 4,73 | 00:00:00 | | 2000-08-08 | 4,94 | 14.102.500 | 4,97 | 4,88 | 4,90 | 00:00:00 | | 2000-08-09 | 4,90 | 12.871.500 | 4,98 | 4,80 | 4,94 | 00:00:00 | | 2000-08-10 | 4,87 | 13.929.500 | 4,91 | 4,81 | 4,81 | 00:00:00 | | 2000-08-11 | 4,95 | 15.843.500 | 5,00 | 4,82 | 4,84 | 00:00:00 | | 2000-08-14 | 5,00 | 6.428.000 | 5,03 | 4,95 | 4,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
