|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-14 | 1,35 | 180.577.700 | 1,38 | 1,35 | 1,37 | 00:00:00 | | 2012-09-17 | 1,34 | 108.491.600 | 1,35 | 1,32 | 1,35 | 00:00:00 | | 2012-09-18 | 1,26 | 254.346.500 | 1,33 | 1,26 | 1,33 | 00:00:00 | | 2012-09-19 | 1,27 | 204.722.800 | 1,29 | 1,24 | 1,27 | 00:00:00 | | 2012-09-20 | 1,23 | 181.881.500 | 1,27 | 1,21 | 1,25 | 00:00:00 | | 2012-09-21 | 1,26 | 184.338.300 | 1,26 | 1,22 | 1,24 | 00:00:00 | | 2012-09-24 | 1,25 | 93.833.700 | 1,26 | 1,23 | 1,24 | 00:00:00 | | 2012-09-25 | 1,28 | 137.748.700 | 1,28 | 1,23 | 1,25 | 00:00:00 | | 2012-09-26 | 1,22 | 180.635.500 | 1,26 | 1,20 | 1,26 | 00:00:00 | | 2012-09-27 | 1,22 | 145.302.000 | 1,24 | 1,21 | 1,23 | 00:00:00 | | 2012-09-28 | 1,18 | 161.432.300 | 1,24 | 1,18 | 1,23 | 00:00:00 | | 2012-10-01 | 1,24 | 135.855.600 | 1,24 | 1,18 | 1,18 | 00:00:00 | | 2012-10-02 | 1,23 | 148.794.200 | 1,26 | 1,21 | 1,23 | 00:00:00 | | 2012-10-03 | 1,24 | 129.256.200 | 1,26 | 1,22 | 1,23 | 00:00:00 | | 2012-10-04 | 1,26 | 161.125.000 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2012-10-05 | 1,30 | 182.632.500 | 1,30 | 1,26 | 1,27 | 00:00:00 | | 2012-10-08 | 1,26 | 122.835.600 | 1,28 | 1,25 | 1,28 | 00:00:00 | | 2012-10-09 | 1,25 | 150.274.700 | 1,28 | 1,24 | 1,26 | 00:00:00 | | 2012-10-10 | 1,24 | 116.576.700 | 1,25 | 1,23 | 1,24 | 00:00:00 | | 2012-10-11 | 1,28 | 186.894.700 | 1,28 | 1,22 | 1,24 | 00:00:00 | | 2012-10-12 | 1,27 | 185.906.100 | 1,29 | 1,27 | 1,27 | 00:00:00 | | 2012-10-15 | 1,27 | 126.314.000 | 1,29 | 1,26 | 1,27 | 00:00:00 | | 2012-10-16 | 1,32 | 234.269.200 | 1,32 | 1,28 | 1,28 | 00:00:00 | | 2012-10-17 | 1,36 | 237.519.200 | 1,36 | 1,33 | 1,34 | 00:00:00 | | 2012-10-18 | 1,35 | 222.438.300 | 1,37 | 1,32 | 1,37 | 00:00:00 | | 2012-10-19 | 1,31 | 181.403.000 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2012-10-22 | 1,31 | 166.358.300 | 1,34 | 1,29 | 1,31 | 00:00:00 | | 2012-10-23 | 1,28 | 179.759.800 | 1,32 | 1,28 | 1,32 | 00:00:00 | | 2012-10-24 | 1,29 | 167.951.000 | 1,30 | 1,26 | 1,29 | 00:00:00 | | 2012-10-25 | 1,27 | 168.977.900 | 1,31 | 1,26 | 1,29 | 00:00:00 | | 2012-10-26 | 1,27 | 162.592.700 | 1,28 | 1,24 | 1,25 | 00:00:00 | | 2012-10-29 | 1,24 | 95.159.800 | 1,26 | 1,23 | 1,26 | 00:00:00 | | 2012-10-30 | 1,25 | 69.222.100 | 1,26 | 1,24 | 1,25 | 00:00:00 | | 2012-10-31 | 1,24 | 105.342.500 | 1,27 | 1,24 | 1,26 | 00:00:00 | | 2012-11-01 | 1,27 | 96.936.800 | 1,27 | 1,23 | 1,24 | 00:00:00 | | 2012-11-02 | 1,26 | 101.928.800 | 1,28 | 1,25 | 1,27 | 00:00:00 | | 2012-11-05 | 1,24 | 87.977.600 | 1,26 | 1,23 | 1,25 | 00:00:00 | | 2012-11-06 | 1,25 | 74.594.900 | 1,25 | 1,24 | 1,24 | 00:00:00 | | 2012-11-07 | 1,21 | 146.353.400 | 1,27 | 1,21 | 1,27 | 00:00:00 | | 2012-11-08 | 1,22 | 131.289.200 | 1,23 | 1,20 | 1,22 | 00:00:00 | | 2012-11-09 | 1,21 | 143.222.300 | 1,22 | 1,18 | 1,21 | 00:00:00 | | 2012-11-12 | 1,19 | 103.989.800 | 1,21 | 1,19 | 1,20 | 00:00:00 | | 2012-11-13 | 1,26 | 220.933.900 | 1,26 | 1,18 | 1,19 | 00:00:00 | | 2012-11-14 | 1,23 | 126.211.600 | 1,25 | 1,22 | 1,25 | 00:00:00 | | 2012-11-15 | 1,22 | 136.187.800 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2012-11-16 | 1,18 | 148.140.400 | 1,23 | 1,18 | 1,23 | 00:00:00 | | 2012-11-19 | 1,23 | 117.656.300 | 1,24 | 1,20 | 1,20 | 00:00:00 | | 2012-11-20 | 1,22 | 109.299.200 | 1,23 | 1,20 | 1,22 | 00:00:00 | | 2012-11-21 | 1,25 | 145.381.100 | 1,26 | 1,21 | 1,21 | 00:00:00 | | 2012-11-22 | 1,26 | 76.479.500 | 1,27 | 1,25 | 1,25 | 00:00:00 | | 2012-11-23 | 1,27 | 94.381.800 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2012-11-26 | 1,26 | 82.421.300 | 1,27 | 1,25 | 1,27 | 00:00:00 | | 2012-11-27 | 1,26 | 99.356.300 | 1,28 | 1,25 | 1,27 | 00:00:00 | | 2012-11-28 | 1,25 | 123.255.700 | 1,26 | 1,23 | 1,25 | 00:00:00 | | 2012-11-29 | 1,30 | 206.380.500 | 1,30 | 1,26 | 1,26 | 00:00:00 | | 2012-11-30 | 1,29 | 120.458.500 | 1,31 | 1,29 | 1,30 | 00:00:00 | | 2012-12-03 | 1,31 | 167.541.500 | 1,34 | 1,29 | 1,30 | 00:00:00 | | 2012-12-04 | 1,33 | 133.980.800 | 1,34 | 1,31 | 1,31 | 00:00:00 | | 2012-12-05 | 1,31 | 198.870.500 | 1,36 | 1,30 | 1,34 | 00:00:00 | | 2012-12-06 | 1,29 | 205.305.000 | 1,34 | 1,27 | 1,33 | 00:00:00 | | 2012-12-07 | 1,28 | 149.855.500 | 1,30 | 1,27 | 1,30 | 00:00:00 | | 2012-12-10 | 1,22 | 273.393.600 | 1,23 | 1,19 | 1,23 | 00:00:00 | | 2012-12-11 | 1,23 | 155.714.800 | 1,25 | 1,20 | 1,22 | 00:00:00 | | 2012-12-12 | 1,26 | 145.158.600 | 1,26 | 1,23 | 1,24 | 00:00:00 | | 2012-12-13 | 1,27 | 140.804.900 | 1,28 | 1,26 | 1,27 | 00:00:00 | | 2012-12-14 | 1,28 | 106.055.800 | 1,28 | 1,26 | 1,28 | 00:00:00 | | 2012-12-17 | 1,28 | 103.474.700 | 1,29 | 1,26 | 1,28 | 00:00:00 | | 2012-12-18 | 1,31 | 179.494.900 | 1,31 | 1,29 | 1,29 | 00:00:00 | | 2012-12-19 | 1,31 | 214.007.700 | 1,33 | 1,30 | 1,32 | 00:00:00 | | 2012-12-20 | 1,31 | 122.706.900 | 1,32 | 1,30 | 1,30 | 00:00:00 | | 2012-12-21 | 1,29 | 138.914.200 | 1,31 | 1,29 | 1,30 | 00:00:00 | | 2012-12-24 | 1,29 | 0 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2012-12-25 | 1,29 | 0 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2012-12-26 | 1,29 | 0 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2012-12-27 | 1,31 | 109.049.400 | 1,33 | 1,29 | 1,30 | 00:00:00 | | 2012-12-28 | 1,30 | 101.758.700 | 1,32 | 1,30 | 1,32 | 00:00:00 | | 2012-12-31 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2013-01-01 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2013-01-02 | 1,38 | 234.661.000 | 1,38 | 1,33 | 1,34 | 00:00:00 | | 2013-01-03 | 1,37 | 145.772.900 | 1,38 | 1,37 | 1,37 | 00:00:00 | | 2013-01-04 | 1,38 | 170.088.300 | 1,38 | 1,37 | 1,37 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
