|
 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 | | 2013-01-04 | 1,38 | 170.088.300 | 1,38 | 1,37 | 1,37 | 00:00:00 | | 2013-01-07 | 1,40 | 207.785.900 | 1,45 | 1,39 | 1,39 | 00:00:00 | | 2013-01-08 | 1,40 | 203.952.700 | 1,42 | 1,37 | 1,39 | 00:00:00 | | 2013-01-09 | 1,44 | 224.820.900 | 1,45 | 1,41 | 1,41 | 00:00:00 | | 2013-01-10 | 1,48 | 315.378.500 | 1,50 | 1,43 | 1,45 | 00:00:00 | | 2013-01-11 | 1,49 | 226.094.100 | 1,50 | 1,46 | 1,49 | 00:00:00 | | 2013-01-14 | 1,47 | 200.485.700 | 1,50 | 1,46 | 1,50 | 00:00:00 | | 2013-01-15 | 1,50 | 210.636.500 | 1,50 | 1,46 | 1,47 | 00:00:00 | | 2013-01-16 | 1,47 | 205.824.900 | 1,49 | 1,44 | 1,49 | 00:00:00 | | 2013-01-17 | 1,49 | 154.789.300 | 1,49 | 1,46 | 1,47 | 00:00:00 | | 2013-01-18 | 1,51 | 181.657.100 | 1,51 | 1,49 | 1,51 | 00:00:00 | | 2013-01-21 | 1,51 | 87.112.800 | 1,52 | 1,50 | 1,51 | 00:00:00 | | 2013-01-22 | 1,50 | 149.692.000 | 1,51 | 1,47 | 1,50 | 00:00:00 | | 2013-01-23 | 1,46 | 188.970.100 | 1,51 | 1,46 | 1,51 | 00:00:00 | | 2013-01-24 | 1,50 | 167.598.500 | 1,51 | 1,45 | 1,46 | 00:00:00 | | 2013-01-25 | 1,49 | 224.153.500 | 1,51 | 1,48 | 1,50 | 00:00:00 | | 2013-01-29 | 1,52 | 199.790.600 | 1,53 | 1,50 | 1,52 | 00:00:00 | | 2013-01-30 | 1,50 | 157.358.800 | 1,54 | 1,49 | 1,53 | 00:00:00 | | 2013-01-31 | 1,50 | 193.150.600 | 1,51 | 1,45 | 1,50 | 00:00:00 | | 2013-02-01 | 1,46 | 204.244.800 | 1,51 | 1,45 | 1,50 | 00:00:00 | | 2013-02-05 | 1,41 | 170.944.500 | 1,43 | 1,37 | 1,37 | 00:00:00 | | 2013-02-06 | 1,39 | 221.677.300 | 1,42 | 1,35 | 1,41 | 00:00:00 | | 2013-02-07 | 1,37 | 131.961.800 | 1,41 | 1,37 | 1,39 | 00:00:00 | | 2013-02-11 | 1,38 | 87.273.600 | 1,41 | 1,37 | 1,39 | 00:00:00 | | 2013-02-12 | 1,41 | 114.288.200 | 1,41 | 1,37 | 1,38 | 00:00:00 | | 2013-02-13 | 1,41 | 104.679.500 | 1,41 | 1,39 | 1,41 | 00:00:00 | | 2013-02-14 | 1,38 | 136.665.400 | 1,42 | 1,37 | 1,41 | 00:00:00 | | 2013-02-15 | 1,37 | 108.550.200 | 1,39 | 1,36 | 1,38 | 00:00:00 | | 2013-02-19 | 1,39 | 113.353.200 | 1,40 | 1,36 | 1,36 | 00:00:00 | | 2013-02-20 | 1,38 | 109.871.100 | 1,40 | 1,37 | 1,39 | 00:00:00 | | 2013-02-21 | 1,32 | 172.794.600 | 1,36 | 1,31 | 1,36 | 00:00:00 | | 2013-02-22 | 1,35 | 123.956.500 | 1,35 | 1,32 | 1,33 | 00:00:00 | | 2013-03-11 | 1,25 | 81.727.000 | 1,26 | 1,24 | 1,24 | 00:00:00 | | 2013-03-12 | 1,26 | 149.274.000 | 1,28 | 1,24 | 1,26 | 00:00:00 | | 2013-03-13 | 1,23 | 154.314.600 | 1,28 | 1,22 | 1,26 | 00:00:00 | | 2013-04-02 | 1,16 | 124.006.500 | 1,16 | 1,12 | 1,13 | 00:00:00 | | 2013-04-03 | 1,13 | 129.649.000 | 1,16 | 1,13 | 1,16 | 00:00:00 | | 2013-04-04 | 1,13 | 185.784.300 | 1,16 | 1,12 | 1,14 | 00:00:00 | | 2013-04-08 | 1,17 | 136.115.200 | 1,18 | 1,15 | 1,15 | 00:00:00 | | 2013-04-11 | 1,26 | 163.457.200 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2013-04-12 | 1,24 | 130.906.500 | 1,26 | 1,23 | 1,25 | 00:00:00 | | 2013-04-15 | 1,25 | 138.323.600 | 1,26 | 1,23 | 1,24 | 00:00:00 | | 2013-04-16 | 1,24 | 119.831.600 | 1,26 | 1,24 | 1,24 | 00:00:00 | | 2013-04-17 | 1,25 | 180.180.100 | 1,26 | 1,24 | 1,26 | 00:00:00 | | 2013-04-18 | 1,26 | 185.844.100 | 1,27 | 1,25 | 1,25 | 00:00:00 | | 2013-04-19 | 1,29 | 263.553.200 | 1,31 | 1,27 | 1,28 | 00:00:00 | | 2013-04-22 | 1,32 | 177.404.500 | 1,34 | 1,30 | 1,32 | 00:00:00 | | 2013-04-29 | 1,39 | 144.642.500 | 1,40 | 1,38 | 1,38 | 00:00:00 | | 2013-04-30 | 1,38 | 130.910.100 | 1,41 | 1,38 | 1,41 | 00:00:00 | | 2013-05-01 | 1,38 | 0 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2013-05-02 | 1,37 | 197.214.800 | 1,41 | 1,33 | 1,38 | 00:00:00 | | 2013-05-03 | 1,39 | 116.866.200 | 1,39 | 1,36 | 1,38 | 00:00:00 | | 2013-06-04 | 1,45 | 97.482.000 | 1,46 | 1,43 | 1,44 | 00:00:00 | | 2013-06-17 | 1,35 | 85.380.100 | 1,36 | 1,32 | 1,35 | 00:00:00 | | 2013-06-18 | 1,35 | 88.953.000 | 1,37 | 1,34 | 1,35 | 00:00:00 | | 2013-06-19 | 1,33 | 101.448.400 | 1,36 | 1,33 | 1,36 | 00:00:00 | | 2013-06-20 | 1,26 | 186.597.600 | 1,31 | 1,26 | 1,30 | 00:00:00 | | 2013-06-21 | 1,22 | 213.041.300 | 1,28 | 1,22 | 1,26 | 00:00:00 | | 2013-06-25 | 1,23 | 148.380.100 | 1,26 | 1,22 | 1,26 | 00:00:00 | | 2013-06-26 | 1,27 | 146.551.900 | 1,27 | 1,21 | 1,23 | 00:00:00 | | 2013-06-27 | 1,26 | 112.580.100 | 1,28 | 1,25 | 1,27 | 00:00:00 | | 2013-06-28 | 1,23 | 121.465.000 | 1,27 | 1,22 | 1,26 | 00:00:00 | | 2013-07-01 | 1,24 | 107.083.300 | 1,26 | 1,21 | 1,24 | 00:00:00 | | 2013-07-02 | 1,22 | 74.462.100 | 1,25 | 1,22 | 1,25 | 00:00:00 | | 2013-07-03 | 1,23 | 160.357.700 | 1,23 | 1,17 | 1,21 | 00:00:00 | | 2013-07-05 | 1,27 | 166.309.200 | 1,33 | 1,27 | 1,30 | 00:00:00 | | 2013-07-11 | 1,29 | 101.834.300 | 1,31 | 1,28 | 1,31 | 00:00:00 | | 2013-07-12 | 1,26 | 110.022.400 | 1,30 | 1,26 | 1,29 | 00:00:00 | | 2013-07-16 | 1,26 | 65.114.400 | 1,28 | 1,26 | 1,28 | 00:00:00 | | 2013-07-17 | 1,27 | 107.507.100 | 1,29 | 1,26 | 1,27 | 00:00:00 | | 2013-07-29 | 1,39 | 63.661.700 | 1,41 | 1,38 | 1,40 | 00:00:00 | | 2013-07-30 | 1,43 | 89.756.400 | 1,43 | 1,39 | 1,40 | 00:00:00 | | 2013-07-31 | 1,43 | 72.541.100 | 1,43 | 1,41 | 1,43 | 00:00:00 | | 2013-08-01 | 1,46 | 115.314.800 | 1,46 | 1,43 | 1,43 | 00:00:00 | | 2013-08-02 | 1,43 | 192.421.700 | 1,48 | 1,39 | 1,45 | 00:00:00 | | 2013-08-05 | 1,41 | 84.414.000 | 1,43 | 1,40 | 1,43 | 00:00:00 | | 2013-08-06 | 1,40 | 117.601.500 | 1,43 | 1,40 | 1,42 | 00:00:00 | | 2013-08-07 | 1,43 | 91.108.700 | 1,44 | 1,40 | 1,40 | 00:00:00 | | 2013-08-08 | 1,48 | 122.750.200 | 1,48 | 1,44 | 1,44 | 00:00:00 | | 2013-08-20 | 1,52 | 158.844.900 | 1,53 | 1,49 | 1,52 | 00:00:00 | | 2013-08-21 | 1,51 | 132.417.400 | 1,54 | 1,49 | 1,52 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
