|
 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 | | 2001-03-26 | 4,16 | 20.310.500 | 4,23 | 4,13 | 4,15 | 00:00:00 | | 2001-03-27 | 4,18 | 24.415.200 | 4,24 | 4,12 | 4,15 | 00:00:00 | | 2001-03-28 | 4,17 | 23.261.000 | 4,23 | 4,15 | 4,18 | 00:00:00 | | 2001-03-29 | 4,25 | 19.297.000 | 4,25 | 4,09 | 4,12 | 00:00:00 | | 2001-03-30 | 4,34 | 30.625.700 | 4,34 | 4,21 | 4,22 | 00:00:00 | | 2001-04-02 | 4,25 | 28.918.500 | 4,33 | 4,18 | 4,33 | 00:00:00 | | 2001-04-03 | 4,17 | 23.162.000 | 4,24 | 4,16 | 4,24 | 00:00:00 | | 2001-04-04 | 4,23 | 30.211.200 | 4,25 | 4,13 | 4,17 | 00:00:00 | | 2001-04-05 | 4,29 | 29.959.000 | 4,37 | 4,21 | 4,21 | 00:00:00 | | 2001-04-06 | 4,26 | 10.859.500 | 4,34 | 4,19 | 4,34 | 00:00:00 | | 2001-04-09 | 4,27 | 8.267.700 | 4,29 | 4,20 | 4,20 | 00:00:00 | | 2001-04-10 | 4,29 | 8.996.200 | 4,31 | 4,26 | 4,29 | 00:00:00 | | 2001-04-11 | 4,31 | 15.692.700 | 4,31 | 4,23 | 4,26 | 00:00:00 | | 2001-04-12 | 4,32 | 9.019.700 | 4,32 | 4,25 | 4,25 | 00:00:00 | | 2001-04-13 | 4,32 | 0 | 4,32 | 4,32 | 4,32 | 00:00:00 | | 2001-04-16 | 4,32 | 0 | 4,32 | 4,32 | 4,32 | 00:00:00 | | 2001-04-17 | 4,32 | 7.042.500 | 4,34 | 4,26 | 4,30 | 00:00:00 | | 2001-04-18 | 4,41 | 8.849.500 | 4,44 | 4,33 | 4,39 | 00:00:00 | | 2001-04-19 | 4,39 | 15.817.200 | 4,44 | 4,36 | 4,44 | 00:00:00 | | 2001-04-20 | 4,33 | 21.465.700 | 4,43 | 4,31 | 4,43 | 00:00:00 | | 2001-04-23 | 4,18 | 10.331.500 | 4,29 | 4,18 | 4,29 | 00:00:00 | | 2001-04-24 | 4,24 | 12.493.200 | 4,26 | 4,17 | 4,18 | 00:00:00 | | 2001-04-25 | 4,25 | 6.473.700 | 4,27 | 4,19 | 4,19 | 00:00:00 | | 2001-04-26 | 4,35 | 17.256.000 | 4,36 | 4,27 | 4,27 | 00:00:00 | | 2001-04-27 | 4,30 | 8.071.500 | 4,34 | 4,26 | 4,34 | 00:00:00 | | 2001-04-30 | 4,23 | 12.024.500 | 4,29 | 4,23 | 4,28 | 00:00:00 | | 2001-05-01 | 4,23 | 0 | 4,23 | 4,23 | 4,23 | 00:00:00 | | 2001-05-02 | 4,29 | 11.533.500 | 4,33 | 4,20 | 4,28 | 00:00:00 | | 2001-05-03 | 4,30 | 15.122.500 | 4,35 | 4,28 | 4,33 | 00:00:00 | | 2001-05-04 | 4,39 | 24.542.700 | 4,44 | 4,29 | 4,33 | 00:00:00 | | 2001-05-07 | 4,39 | 0 | 4,39 | 4,39 | 4,39 | 00:00:00 | | 2001-05-08 | 4,47 | 13.136.200 | 4,48 | 4,41 | 4,41 | 00:00:00 | | 2001-05-09 | 4,38 | 13.597.700 | 4,46 | 4,35 | 4,46 | 00:00:00 | | 2001-05-10 | 4,40 | 13.004.500 | 4,43 | 4,37 | 4,40 | 00:00:00 | | 2001-05-11 | 4,47 | 10.964.700 | 4,48 | 4,38 | 4,42 | 00:00:00 | | 2001-05-14 | 4,47 | 11.308.000 | 4,53 | 4,42 | 4,43 | 00:00:00 | | 2001-05-15 | 4,38 | 11.159.700 | 4,46 | 4,38 | 4,45 | 00:00:00 | | 2001-05-16 | 4,37 | 11.317.500 | 4,41 | 4,32 | 4,36 | 00:00:00 | | 2001-05-17 | 4,31 | 14.497.700 | 4,40 | 4,29 | 4,39 | 00:00:00 | | 2001-05-18 | 4,33 | 53.767.500 | 4,35 | 4,29 | 4,34 | 00:00:00 | | 2001-05-21 | 4,30 | 11.858.000 | 4,35 | 4,29 | 4,34 | 00:00:00 | | 2001-05-22 | 4,37 | 17.914.000 | 4,39 | 4,29 | 4,30 | 00:00:00 | | 2001-05-23 | 4,41 | 33.471.200 | 4,43 | 4,34 | 4,34 | 00:00:00 | | 2001-05-24 | 4,43 | 11.356.000 | 4,46 | 4,38 | 4,41 | 00:00:00 | | 2001-05-25 | 4,44 | 14.839.000 | 4,47 | 4,40 | 4,42 | 00:00:00 | | 2001-05-28 | 4,46 | 4.645.000 | 4,48 | 4,45 | 4,45 | 00:00:00 | | 2001-05-29 | 4,50 | 26.626.200 | 4,52 | 4,45 | 4,46 | 00:00:00 | | 2001-05-30 | 4,49 | 20.295.500 | 4,54 | 4,44 | 4,48 | 00:00:00 | | 2001-05-31 | 4,39 | 26.580.200 | 4,48 | 4,34 | 4,48 | 00:00:00 | | 2001-06-01 | 4,34 | 12.727.000 | 4,40 | 4,31 | 4,40 | 00:00:00 | | 2001-06-04 | 4,30 | 12.312.700 | 4,37 | 4,29 | 4,37 | 00:00:00 | | 2001-06-05 | 4,28 | 15.150.500 | 4,30 | 4,25 | 4,30 | 00:00:00 | | 2001-06-06 | 4,23 | 19.730.700 | 4,28 | 4,20 | 4,28 | 00:00:00 | | 2001-06-07 | 4,21 | 14.503.200 | 4,25 | 4,18 | 4,25 | 00:00:00 | | 2001-06-08 | 4,21 | 13.368.500 | 4,24 | 4,18 | 4,23 | 00:00:00 | | 2001-06-11 | 4,23 | 14.107.000 | 4,27 | 4,19 | 4,21 | 00:00:00 | | 2001-06-12 | 4,17 | 16.740.700 | 4,27 | 4,13 | 4,26 | 00:00:00 | | 2001-06-13 | 4,15 | 9.647.700 | 4,18 | 4,12 | 4,17 | 00:00:00 | | 2001-06-14 | 4,10 | 12.762.500 | 4,16 | 4,07 | 4,13 | 00:00:00 | | 2001-06-15 | 4,10 | 28.283.200 | 4,16 | 4,05 | 4,06 | 00:00:00 | | 2001-06-18 | 4,12 | 9.570.000 | 4,15 | 4,08 | 4,10 | 00:00:00 | | 2001-06-19 | 4,06 | 29.950.200 | 4,10 | 4,03 | 4,10 | 00:00:00 | | 2001-06-20 | 4,04 | 16.988.000 | 4,05 | 3,98 | 4,05 | 00:00:00 | | 2001-06-21 | 4,07 | 11.529.700 | 4,07 | 4,02 | 4,05 | 00:00:00 | | 2001-06-22 | 4,11 | 9.286.000 | 4,12 | 4,05 | 4,07 | 00:00:00 | | 2001-06-25 | 4,10 | 8.970.500 | 4,15 | 4,08 | 4,09 | 00:00:00 | | 2001-06-26 | 4,10 | 12.105.500 | 4,12 | 4,06 | 4,10 | 00:00:00 | | 2001-06-27 | 4,15 | 9.701.700 | 4,16 | 4,07 | 4,08 | 00:00:00 | | 2001-06-28 | 4,18 | 13.137.500 | 4,20 | 4,09 | 4,13 | 00:00:00 | | 2001-06-29 | 4,17 | 10.515.500 | 4,20 | 4,15 | 4,15 | 00:00:00 | | 2001-07-02 | 4,25 | 8.546.500 | 4,25 | 4,16 | 4,20 | 00:00:00 | | 2001-07-03 | 4,16 | 9.292.200 | 4,24 | 4,15 | 4,24 | 00:00:00 | | 2001-07-04 | 4,13 | 9.972.000 | 4,17 | 4,12 | 4,16 | 00:00:00 | | 2001-07-05 | 4,12 | 15.428.500 | 4,18 | 4,10 | 4,10 | 00:00:00 | | 2001-07-06 | 4,04 | 12.356.000 | 4,12 | 4,04 | 4,12 | 00:00:00 | | 2001-07-09 | 4,03 | 7.960.500 | 4,10 | 4,02 | 4,04 | 00:00:00 | | 2001-07-10 | 4,06 | 15.736.000 | 4,09 | 4,04 | 4,05 | 00:00:00 | | 2001-07-11 | 4,02 | 11.924.000 | 4,07 | 4,00 | 4,03 | 00:00:00 | | 2001-07-12 | 3,93 | 15.990.200 | 4,07 | 3,93 | 4,04 | 00:00:00 | | 2001-07-13 | 3,93 | 0 | 3,93 | 3,93 | 3,93 | 00:00:00 | | 2001-07-16 | 3,85 | 13.014.700 | 3,92 | 3,83 | 3,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
