|
 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 | | 2000-08-14 | 5,00 | 6.428.000 | 5,03 | 4,95 | 4,96 | 00:00:00 | | 2000-08-15 | 5,00 | 0 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2000-08-16 | 5,16 | 18.768.500 | 5,18 | 5,00 | 5,05 | 00:00:00 | | 2000-08-17 | 5,11 | 9.231.000 | 5,16 | 5,04 | 5,14 | 00:00:00 | | 2000-08-18 | 5,00 | 10.044.000 | 5,12 | 4,94 | 5,11 | 00:00:00 | | 2000-08-21 | 5,00 | 4.709.500 | 5,00 | 4,92 | 4,97 | 00:00:00 | | 2000-08-22 | 5,04 | 7.153.500 | 5,06 | 4,95 | 5,00 | 00:00:00 | | 2000-08-23 | 5,06 | 10.087.500 | 5,09 | 4,94 | 4,99 | 00:00:00 | | 2000-08-24 | 5,00 | 3.945.500 | 5,07 | 4,96 | 5,05 | 00:00:00 | | 2000-08-25 | 4,92 | 7.763.000 | 5,00 | 4,92 | 4,97 | 00:00:00 | | 2000-08-28 | 4,86 | 6.900.000 | 4,94 | 4,83 | 4,93 | 00:00:00 | | 2000-08-29 | 4,75 | 15.091.000 | 4,83 | 4,72 | 4,82 | 00:00:00 | | 2000-08-30 | 4,75 | 13.021.500 | 4,88 | 4,75 | 4,75 | 00:00:00 | | 2000-08-31 | 4,82 | 7.082.500 | 4,82 | 4,74 | 4,81 | 00:00:00 | | 2000-09-01 | 4,64 | 27.011.500 | 4,84 | 4,62 | 4,84 | 00:00:00 | | 2000-09-04 | 4,53 | 25.661.000 | 4,74 | 4,50 | 4,65 | 00:00:00 | | 2000-09-05 | 4,56 | 15.182.000 | 4,59 | 4,52 | 4,52 | 00:00:00 | | 2000-09-06 | 4,54 | 15.988.000 | 4,63 | 4,49 | 4,54 | 00:00:00 | | 2000-09-07 | 4,64 | 13.198.000 | 4,68 | 4,53 | 4,56 | 00:00:00 | | 2000-09-08 | 4,59 | 9.098.000 | 4,68 | 4,58 | 4,63 | 00:00:00 | | 2000-09-11 | 4,61 | 7.844.500 | 4,66 | 4,59 | 4,60 | 00:00:00 | | 2000-09-12 | 4,60 | 5.492.000 | 4,66 | 4,58 | 4,62 | 00:00:00 | | 2000-09-13 | 4,45 | 16.371.000 | 4,62 | 4,43 | 4,58 | 00:00:00 | | 2000-09-14 | 4,29 | 33.422.000 | 4,47 | 4,27 | 4,46 | 00:00:00 | | 2000-09-15 | 4,30 | 35.478.500 | 4,34 | 4,24 | 4,25 | 00:00:00 | | 2000-09-18 | 4,29 | 16.560.500 | 4,35 | 4,24 | 4,32 | 00:00:00 | | 2000-09-19 | 4,23 | 10.375.500 | 4,30 | 4,21 | 4,29 | 00:00:00 | | 2000-09-20 | 4,15 | 14.476.500 | 4,27 | 4,14 | 4,26 | 00:00:00 | | 2000-09-21 | 4,16 | 11.285.000 | 4,25 | 4,10 | 4,17 | 00:00:00 | | 2000-09-22 | 4,29 | 15.829.000 | 4,31 | 4,11 | 4,12 | 00:00:00 | | 2000-09-25 | 4,22 | 8.897.000 | 4,33 | 4,12 | 4,33 | 00:00:00 | | 2000-09-26 | 4,17 | 12.910.000 | 4,21 | 4,11 | 4,21 | 00:00:00 | | 2000-09-27 | 4,25 | 12.534.000 | 4,25 | 4,10 | 4,10 | 00:00:00 | | 2000-09-28 | 4,35 | 15.606.500 | 4,39 | 4,22 | 4,25 | 00:00:00 | | 2000-09-29 | 4,37 | 11.442.000 | 4,44 | 4,34 | 4,38 | 00:00:00 | | 2000-10-02 | 4,49 | 12.646.000 | 4,50 | 4,37 | 4,38 | 00:00:00 | | 2000-10-03 | 4,44 | 7.246.000 | 4,50 | 4,44 | 4,47 | 00:00:00 | | 2000-10-04 | 4,42 | 8.062.000 | 4,47 | 4,35 | 4,45 | 00:00:00 | | 2000-10-05 | 4,60 | 25.554.500 | 4,63 | 4,42 | 4,44 | 00:00:00 | | 2000-10-06 | 4,39 | 49.046.500 | 4,68 | 4,35 | 4,63 | 00:00:00 | | 2000-10-09 | 4,38 | 22.012.000 | 4,42 | 4,28 | 4,40 | 00:00:00 | | 2000-10-10 | 4,65 | 48.335.000 | 4,69 | 4,56 | 4,58 | 00:00:00 | | 2000-10-11 | 4,62 | 52.466.500 | 4,68 | 4,58 | 4,60 | 00:00:00 | | 2000-10-12 | 4,56 | 19.669.000 | 4,66 | 4,55 | 4,62 | 00:00:00 | | 2000-10-13 | 4,59 | 21.554.000 | 4,64 | 4,50 | 4,50 | 00:00:00 | | 2000-10-16 | 4,57 | 15.546.500 | 4,62 | 4,52 | 4,57 | 00:00:00 | | 2000-10-17 | 4,59 | 11.353.500 | 4,59 | 4,52 | 4,58 | 00:00:00 | | 2000-10-18 | 4,51 | 11.328.000 | 4,55 | 4,48 | 4,53 | 00:00:00 | | 2000-10-19 | 4,62 | 18.632.500 | 4,65 | 4,48 | 4,51 | 00:00:00 | | 2000-10-20 | 4,69 | 22.104.000 | 4,70 | 4,59 | 4,66 | 00:00:00 | | 2000-10-23 | 4,66 | 12.714.500 | 4,69 | 4,60 | 4,60 | 00:00:00 | | 2000-10-24 | 4,65 | 18.557.000 | 4,69 | 4,58 | 4,65 | 00:00:00 | | 2000-10-25 | 4,60 | 11.123.000 | 4,67 | 4,58 | 4,63 | 00:00:00 | | 2000-10-26 | 4,63 | 10.678.000 | 4,68 | 4,62 | 4,63 | 00:00:00 | | 2000-10-27 | 4,66 | 6.691.500 | 4,68 | 4,64 | 4,66 | 00:00:00 | | 2000-10-30 | 4,79 | 23.934.500 | 4,83 | 4,66 | 4,69 | 00:00:00 | | 2000-10-31 | 4,79 | 0 | 4,79 | 4,79 | 4,79 | 00:00:00 | | 2000-11-01 | 4,99 | 24.820.500 | 5,08 | 4,93 | 4,93 | 00:00:00 | | 2000-11-02 | 4,95 | 17.292.500 | 5,03 | 4,85 | 4,97 | 00:00:00 | | 2000-11-03 | 4,94 | 8.415.500 | 4,94 | 4,87 | 4,87 | 00:00:00 | | 2000-11-06 | 5,02 | 21.154.500 | 5,02 | 4,86 | 4,87 | 00:00:00 | | 2000-11-07 | 5,03 | 15.074.000 | 5,04 | 4,96 | 4,98 | 00:00:00 | | 2000-11-08 | 4,93 | 6.901.000 | 5,01 | 4,93 | 5,00 | 00:00:00 | | 2000-11-09 | 4,93 | 9.167.500 | 5,00 | 4,88 | 4,90 | 00:00:00 | | 2000-11-10 | 4,91 | 8.365.000 | 4,95 | 4,86 | 4,90 | 00:00:00 | | 2000-11-13 | 4,92 | 8.899.000 | 4,94 | 4,84 | 4,85 | 00:00:00 | | 2000-11-14 | 4,96 | 12.638.500 | 4,99 | 4,88 | 4,95 | 00:00:00 | | 2000-11-15 | 4,99 | 8.175.000 | 4,99 | 4,91 | 4,94 | 00:00:00 | | 2000-11-16 | 4,93 | 24.511.500 | 5,02 | 4,80 | 4,95 | 00:00:00 | | 2000-11-17 | 4,99 | 14.458.000 | 5,01 | 4,89 | 4,96 | 00:00:00 | | 2000-11-20 | 4,96 | 12.035.000 | 4,98 | 4,85 | 4,93 | 00:00:00 | | 2000-11-21 | 5,03 | 17.134.500 | 5,04 | 4,85 | 4,85 | 00:00:00 | | 2000-11-22 | 5,11 | 35.204.500 | 5,17 | 5,05 | 5,06 | 00:00:00 | | 2000-11-23 | 5,03 | 17.022.000 | 5,12 | 4,98 | 5,06 | 00:00:00 | | 2000-11-24 | 5,01 | 10.053.000 | 5,03 | 4,98 | 5,00 | 00:00:00 | | 2000-11-27 | 5,02 | 8.083.000 | 5,04 | 4,97 | 5,00 | 00:00:00 | | 2000-11-28 | 5,06 | 22.861.000 | 5,10 | 4,97 | 4,99 | 00:00:00 | | 2000-11-29 | 5,08 | 19.587.500 | 5,12 | 5,03 | 5,04 | 00:00:00 | | 2000-11-30 | 5,01 | 15.038.500 | 5,10 | 5,00 | 5,06 | 00:00:00 | | 2000-12-01 | 5,07 | 12.411.000 | 5,11 | 5,04 | 5,10 | 00:00:00 | | 2000-12-04 | 4,97 | 16.001.500 | 5,07 | 4,91 | 5,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
