|
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 2024-05-06 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2017-08-29 | 2,81 | 116.232.429 | 2,87 | 2,81 | 2,85 | 00:00:00 | 2017-08-30 | 2,82 | 58.382.689 | 2,84 | 2,81 | 2,83 | 00:00:00 | 2017-08-31 | 2,84 | 72.814.163 | 2,86 | 2,82 | 2,82 | 00:00:00 | 2017-09-01 | 2,84 | 61.133.251 | 2,86 | 2,84 | 2,85 | 00:00:00 | 2017-09-04 | 2,84 | 36.965.318 | 2,84 | 2,82 | 2,82 | 00:00:00 | 2017-09-05 | 2,82 | 59.599.727 | 2,85 | 2,80 | 2,83 | 00:00:00 | 2017-09-06 | 2,81 | 66.275.247 | 2,83 | 2,79 | 2,80 | 00:00:00 | 2017-09-07 | 2,81 | 91.483.360 | 2,83 | 2,80 | 2,82 | 00:00:00 | 2017-09-08 | 2,81 | 73.009.297 | 2,83 | 2,78 | 2,80 | 00:00:00 | 2017-09-11 | 2,85 | 87.252.887 | 2,86 | 2,83 | 2,83 | 00:00:00 | 2017-09-12 | 2,88 | 93.932.148 | 2,88 | 2,86 | 2,87 | 00:00:00 | 2017-09-13 | 2,90 | 86.102.638 | 2,92 | 2,88 | 2,89 | 00:00:00 | 2017-09-14 | 2,93 | 90.191.023 | 2,93 | 2,90 | 2,90 | 00:00:00 | 2017-09-15 | 2,91 | 144.233.911 | 2,93 | 2,91 | 2,93 | 00:00:00 | 2017-09-18 | 2,93 | 70.253.215 | 2,95 | 2,92 | 2,93 | 00:00:00 | 2017-09-19 | 2,94 | 49.497.463 | 2,94 | 2,93 | 2,94 | 00:00:00 | 2017-09-20 | 2,93 | 60.799.415 | 2,96 | 2,92 | 2,94 | 00:00:00 | 2017-09-21 | 2,97 | 88.959.303 | 2,98 | 2,94 | 2,94 | 00:00:00 | 2017-09-22 | 2,97 | 77.132.051 | 3,00 | 2,96 | 2,96 | 00:00:00 | 2017-09-25 | 2,96 | 72.374.991 | 2,99 | 2,94 | 2,97 | 00:00:00 | 2017-09-26 | 2,97 | 58.803.044 | 2,98 | 2,95 | 2,95 | 00:00:00 | 2017-09-27 | 2,99 | 91.985.139 | 3,00 | 2,98 | 2,98 | 00:00:00 | 2017-09-28 | 2,99 | 79.785.040 | 3,01 | 2,98 | 3,00 | 00:00:00 | 2017-09-29 | 2,99 | 69.469.762 | 3,00 | 2,98 | 2,99 | 00:00:00 | 2017-10-02 | 2,99 | 67.747.634 | 2,99 | 2,97 | 2,99 | 00:00:00 | 2017-10-03 | 2,98 | 47.344.472 | 3,01 | 2,98 | 3,00 | 00:00:00 | 2017-10-04 | 2,93 | 120.487.389 | 2,98 | 2,91 | 2,98 | 00:00:00 | 2017-10-05 | 2,94 | 110.554.554 | 2,94 | 2,89 | 2,92 | 00:00:00 | 2017-10-06 | 2,93 | 80.959.512 | 2,94 | 2,90 | 2,94 | 00:00:00 | 2017-10-09 | 2,91 | 57.840.409 | 2,94 | 2,90 | 2,92 | 00:00:00 | 2017-10-10 | 2,89 | 83.984.245 | 2,90 | 2,86 | 2,89 | 00:00:00 | 2017-10-11 | 2,89 | 117.787.172 | 2,90 | 2,84 | 2,89 | 00:00:00 | 2017-10-12 | 2,86 | 61.371.154 | 2,89 | 2,85 | 2,88 | 00:00:00 | 2017-10-13 | 2,86 | 77.477.558 | 2,88 | 2,84 | 2,85 | 00:00:00 | 2017-10-16 | 2,87 | 113.365.807 | 2,88 | 2,84 | 2,85 | 00:00:00 | 2017-10-17 | 2,86 | 67.692.339 | 2,88 | 2,85 | 2,87 | 00:00:00 | 2017-10-18 | 2,88 | 69.421.857 | 2,88 | 2,84 | 2,86 | 00:00:00 | 2017-10-19 | 2,85 | 88.786.797 | 2,90 | 2,83 | 2,88 | 00:00:00 | 2017-10-20 | 2,87 | 73.397.536 | 2,88 | 2,85 | 2,85 | 00:00:00 | 2017-10-23 | 2,87 | 56.718.908 | 2,89 | 2,85 | 2,87 | 00:00:00 | 2017-10-24 | 2,90 | 78.847.783 | 2,92 | 2,86 | 2,87 | 00:00:00 | 2017-10-25 | 2,90 | 69.141.177 | 2,93 | 2,89 | 2,90 | 00:00:00 | 2017-10-26 | 2,92 | 87.160.626 | 2,94 | 2,89 | 2,90 | 00:00:00 | 2017-10-27 | 2,92 | 91.959.369 | 2,95 | 2,89 | 2,94 | 00:00:00 | 2017-10-30 | 2,91 | 59.530.492 | 2,93 | 2,90 | 2,93 | 00:00:00 | 2017-10-31 | 2,89 | 69.879.883 | 2,91 | 2,87 | 2,91 | 00:00:00 | 2017-11-01 | 2,88 | 67.290.043 | 2,90 | 2,87 | 2,89 | 00:00:00 | 2017-11-02 | 2,87 | 79.726.883 | 2,89 | 2,85 | 2,88 | 00:00:00 | 2017-11-03 | 2,85 | 65.831.433 | 2,87 | 2,83 | 2,87 | 00:00:00 | 2017-11-06 | 2,84 | 64.147.976 | 2,85 | 2,82 | 2,85 | 00:00:00 | 2017-12-12 | 2,91 | 109.952.546 | 2,91 | 2,85 | 2,88 | 00:00:00 | 2017-12-13 | 2,87 | 116.782.411 | 2,94 | 2,86 | 2,91 | 00:00:00 | 2017-12-14 | 2,81 | 113.620.705 | 2,88 | 2,81 | 2,86 | 00:00:00 | 2017-12-15 | 2,80 | 179.327.730 | 2,80 | 2,75 | 2,78 | 00:00:00 | 2017-12-18 | 2,82 | 77.616.210 | 2,84 | 2,80 | 2,82 | 00:00:00 | 2017-12-19 | 2,79 | 56.598.868 | 2,83 | 2,79 | 2,81 | 00:00:00 | 2017-12-20 | 2,79 | 63.374.469 | 2,80 | 2,77 | 2,79 | 00:00:00 | 2017-12-21 | 2,83 | 83.732.327 | 2,84 | 2,77 | 2,79 | 00:00:00 | 2017-12-22 | 2,84 | 63.983.318 | 2,84 | 2,80 | 2,82 | 00:00:00 | 2017-12-27 | 2,82 | 41.058.003 | 2,85 | 2,81 | 2,85 | 00:00:00 | 2017-12-28 | 2,79 | 56.512.100 | 2,82 | 2,79 | 2,81 | 00:00:00 | 2017-12-29 | 2,77 | 73.906.621 | 2,80 | 2,75 | 2,79 | 00:00:00 | 2018-01-02 | 2,75 | 81.991.381 | 2,79 | 2,74 | 2,77 | 00:00:00 | 2018-01-03 | 2,75 | 64.884.639 | 2,76 | 2,71 | 2,76 | 00:00:00 | 2018-01-04 | 2,82 | 99.301.235 | 2,84 | 2,75 | 2,75 | 00:00:00 | 2018-01-05 | 2,82 | 67.577.007 | 2,84 | 2,79 | 2,82 | 00:00:00 | 2018-01-08 | 2,81 | 57.196.438 | 2,83 | 2,80 | 2,82 | 00:00:00 | 2018-01-09 | 2,84 | 59.647.496 | 2,84 | 2,81 | 2,81 | 00:00:00 | 2018-01-10 | 2,97 | 190.999.413 | 2,98 | 2,84 | 2,84 | 00:00:00 | 2018-01-11 | 2,99 | 126.866.120 | 3,01 | 2,96 | 2,97 | 00:00:00 | 2018-01-12 | 3,03 | 96.420.364 | 3,05 | 2,99 | 3,01 | 00:00:00 | 2018-01-15 | 3,04 | 59.442.616 | 3,06 | 3,00 | 3,03 | 00:00:00 | 2018-01-16 | 3,04 | 85.883.671 | 3,06 | 3,03 | 3,04 | 00:00:00 | 2018-01-17 | 3,06 | 78.418.759 | 3,06 | 3,01 | 3,02 | 00:00:00 | 2018-01-18 | 3,09 | 90.380.357 | 3,09 | 3,04 | 3,06 | 00:00:00 | 2018-01-19 | 3,09 | 100.442.963 | 3,11 | 3,07 | 3,08 | 00:00:00 | 2018-01-22 | 3,13 | 86.151.823 | 3,14 | 3,07 | 3,08 | 00:00:00 | 2018-01-23 | 3,13 | 73.579.464 | 3,17 | 3,12 | 3,14 | 00:00:00 | 2018-01-24 | 3,08 | 66.438.793 | 3,15 | 3,08 | 3,13 | 00:00:00 | 2018-01-25 | 3,12 | 90.788.171 | 3,13 | 3,09 | 3,09 | 00:00:00 | 2018-01-26 | 3,16 | 81.859.611 | 3,16 | 3,12 | 3,12 | 00:00:00 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|