|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 4,97 | 16.001.500 | 5,07 | 4,91 | 5,05 | 00:00:00 | | 2000-12-05 | 5,08 | 21.991.000 | 5,08 | 4,96 | 5,04 | 00:00:00 | | 2000-12-06 | 5,08 | 17.767.000 | 5,08 | 5,00 | 5,04 | 00:00:00 | | 2000-12-07 | 5,03 | 14.331.500 | 5,11 | 5,00 | 5,09 | 00:00:00 | | 2000-12-08 | 5,10 | 9.844.500 | 5,12 | 5,04 | 5,08 | 00:00:00 | | 2000-12-11 | 5,02 | 15.103.000 | 5,14 | 5,02 | 5,10 | 00:00:00 | | 2000-12-12 | 5,07 | 10.323.500 | 5,13 | 5,02 | 5,07 | 00:00:00 | | 2000-12-13 | 4,97 | 10.350.000 | 5,09 | 4,96 | 5,09 | 00:00:00 | | 2000-12-14 | 4,92 | 17.351.500 | 5,03 | 4,90 | 4,96 | 00:00:00 | | 2000-12-15 | 4,84 | 23.097.000 | 4,90 | 4,79 | 4,90 | 00:00:00 | | 2000-12-18 | 4,82 | 16.777.500 | 4,93 | 4,70 | 4,80 | 00:00:00 | | 2000-12-19 | 4,86 | 14.698.500 | 4,91 | 4,72 | 4,76 | 00:00:00 | | 2000-12-20 | 4,98 | 17.360.000 | 5,00 | 4,81 | 4,86 | 00:00:00 | | 2000-12-21 | 5,04 | 20.482.000 | 5,11 | 4,84 | 4,96 | 00:00:00 | | 2000-12-22 | 5,19 | 32.282.000 | 5,26 | 5,02 | 5,10 | 00:00:00 | | 2000-12-25 | 5,19 | 0 | 5,19 | 5,19 | 5,19 | 00:00:00 | | 2000-12-26 | 5,19 | 0 | 5,19 | 5,19 | 5,19 | 00:00:00 | | 2000-12-27 | 5,21 | 7.622.000 | 5,25 | 5,15 | 5,24 | 00:00:00 | | 2000-12-28 | 5,17 | 9.473.500 | 5,20 | 5,08 | 5,20 | 00:00:00 | | 2000-12-29 | 5,12 | 5.398.500 | 5,18 | 5,07 | 5,15 | 00:00:00 | | 2001-01-01 | 5,12 | 0 | 5,12 | 5,12 | 5,12 | 00:00:00 | | 2001-01-02 | 5,14 | 6.421.000 | 5,19 | 5,02 | 5,02 | 00:00:00 | | 2001-01-03 | 5,01 | 13.581.500 | 5,17 | 5,01 | 5,11 | 00:00:00 | | 2001-01-04 | 5,08 | 15.502.500 | 5,16 | 5,07 | 5,11 | 00:00:00 | | 2001-01-05 | 5,27 | 25.677.500 | 5,30 | 5,10 | 5,13 | 00:00:00 | | 2001-01-08 | 5,17 | 11.307.500 | 5,28 | 5,17 | 5,25 | 00:00:00 | | 2001-01-09 | 5,23 | 11.375.500 | 5,31 | 5,13 | 5,20 | 00:00:00 | | 2001-01-10 | 5,26 | 16.014.000 | 5,34 | 5,17 | 5,21 | 00:00:00 | | 2001-01-11 | 5,31 | 13.389.000 | 5,31 | 5,23 | 5,27 | 00:00:00 | | 2001-01-12 | 5,21 | 8.808.000 | 5,28 | 5,19 | 5,28 | 00:00:00 | | 2001-01-15 | 5,30 | 8.233.500 | 5,34 | 5,23 | 5,25 | 00:00:00 | | 2001-01-16 | 5,32 | 14.472.000 | 5,35 | 5,26 | 5,28 | 00:00:00 | | 2001-01-17 | 5,37 | 19.213.500 | 5,40 | 5,27 | 5,28 | 00:00:00 | | 2001-01-18 | 5,32 | 10.463.500 | 5,38 | 5,21 | 5,31 | 00:00:00 | | 2001-01-19 | 5,27 | 13.971.500 | 5,31 | 5,21 | 5,31 | 00:00:00 | | 2001-01-22 | 5,32 | 10.776.500 | 5,37 | 5,21 | 5,25 | 00:00:00 | | 2001-01-23 | 5,33 | 12.660.500 | 5,37 | 5,29 | 5,32 | 00:00:00 | | 2001-01-24 | 5,33 | 0 | 5,33 | 5,33 | 5,33 | 00:00:00 | | 2001-01-25 | 5,38 | 25.703.500 | 5,52 | 5,34 | 5,44 | 00:00:00 | | 2001-01-26 | 5,38 | 0 | 5,38 | 5,38 | 5,38 | 00:00:00 | | 2001-01-29 | 5,25 | 6.379.000 | 5,36 | 5,25 | 5,32 | 00:00:00 | | 2001-01-30 | 5,21 | 15.193.000 | 5,32 | 5,18 | 5,25 | 00:00:00 | | 2001-01-31 | 5,25 | 11.683.500 | 5,28 | 5,16 | 5,22 | 00:00:00 | | 2001-02-01 | 5,18 | 15.192.500 | 5,25 | 5,11 | 5,23 | 00:00:00 | | 2001-02-02 | 5,12 | 9.479.000 | 5,20 | 5,07 | 5,20 | 00:00:00 | | 2001-02-05 | 5,01 | 23.136.500 | 5,09 | 4,94 | 5,06 | 00:00:00 | | 2001-02-06 | 5,01 | 9.720.500 | 5,08 | 4,96 | 4,96 | 00:00:00 | | 2001-02-07 | 4,96 | 8.741.500 | 5,00 | 4,92 | 4,97 | 00:00:00 | | 2001-02-08 | 5,02 | 10.328.500 | 5,06 | 4,97 | 5,01 | 00:00:00 | | 2001-02-09 | 4,99 | 5.609.000 | 5,05 | 4,94 | 5,00 | 00:00:00 | | 2001-02-12 | 5,10 | 8.044.000 | 5,10 | 5,00 | 5,00 | 00:00:00 | | 2001-02-13 | 5,10 | 11.466.000 | 5,15 | 5,05 | 5,15 | 00:00:00 | | 2001-02-14 | 5,10 | 7.304.500 | 5,13 | 5,02 | 5,07 | 00:00:00 | | 2001-02-15 | 5,09 | 6.361.500 | 5,12 | 5,06 | 5,11 | 00:00:00 | | 2001-02-16 | 4,97 | 18.666.000 | 5,12 | 4,92 | 5,03 | 00:00:00 | | 2001-02-19 | 5,00 | 6.257.000 | 5,05 | 4,95 | 4,96 | 00:00:00 | | 2001-02-20 | 4,91 | 12.014.000 | 5,03 | 4,87 | 4,99 | 00:00:00 | | 2001-02-21 | 4,81 | 17.869.500 | 4,94 | 4,76 | 4,90 | 00:00:00 | | 2001-02-22 | 4,65 | 23.957.500 | 4,86 | 4,64 | 4,80 | 00:00:00 | | 2001-02-23 | 4,62 | 19.120.000 | 4,70 | 4,49 | 4,66 | 00:00:00 | | 2001-02-26 | 4,66 | 12.644.000 | 4,69 | 4,53 | 4,56 | 00:00:00 | | 2001-02-27 | 4,62 | 13.966.000 | 4,67 | 4,56 | 4,66 | 00:00:00 | | 2001-02-28 | 4,56 | 16.995.000 | 4,68 | 4,55 | 4,61 | 00:00:00 | | 2001-03-01 | 4,56 | 23.521.500 | 4,65 | 4,49 | 4,56 | 00:00:00 | | 2001-03-02 | 4,48 | 16.476.000 | 4,64 | 4,40 | 4,64 | 00:00:00 | | 2001-03-05 | 4,40 | 8.412.500 | 4,50 | 4,37 | 4,46 | 00:00:00 | | 2001-03-06 | 4,45 | 7.626.000 | 4,47 | 4,36 | 4,40 | 00:00:00 | | 2001-03-07 | 4,44 | 8.501.500 | 4,48 | 4,40 | 4,40 | 00:00:00 | | 2001-03-08 | 4,44 | 11.656.500 | 4,48 | 4,37 | 4,47 | 00:00:00 | | 2001-03-09 | 4,43 | 8.888.000 | 4,49 | 4,40 | 4,44 | 00:00:00 | | 2001-03-12 | 4,33 | 13.196.500 | 4,42 | 4,29 | 4,41 | 00:00:00 | | 2001-03-13 | 4,33 | 9.347.000 | 4,35 | 4,25 | 4,25 | 00:00:00 | | 2001-03-14 | 4,33 | 0 | 4,33 | 4,33 | 4,33 | 00:00:00 | | 2001-03-15 | 4,30 | 18.161.000 | 4,34 | 4,18 | 4,26 | 00:00:00 | | 2001-03-16 | 4,25 | 38.956.000 | 4,37 | 4,23 | 4,26 | 00:00:00 | | 2001-03-19 | 4,21 | 20.703.700 | 4,33 | 4,19 | 4,20 | 00:00:00 | | 2001-03-20 | 4,14 | 28.461.000 | 4,28 | 4,13 | 4,25 | 00:00:00 | | 2001-03-21 | 4,15 | 16.962.200 | 4,22 | 4,09 | 4,11 | 00:00:00 | | 2001-03-22 | 4,02 | 12.569.200 | 4,16 | 4,01 | 4,16 | 00:00:00 | | 2001-03-23 | 4,12 | 13.948.200 | 4,14 | 4,01 | 4,07 | 00:00:00 | | 2001-03-26 | 4,16 | 20.310.500 | 4,23 | 4,13 | 4,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
