|
 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 | | 2018-09-13 | 2,33 | 75.319.527 | 2,35 | 2,31 | 2,32 | 00:00:00 | | 2018-09-14 | 2,34 | 66.268.611 | 2,35 | 2,31 | 2,34 | 00:00:00 | | 2018-09-17 | 2,40 | 103.913.487 | 2,40 | 2,34 | 2,34 | 00:00:00 | | 2018-09-18 | 2,40 | 86.070.222 | 2,40 | 2,36 | 2,39 | 00:00:00 | | 2018-09-19 | 2,43 | 118.116.879 | 2,44 | 2,37 | 2,40 | 00:00:00 | | 2018-09-20 | 2,42 | 151.498.643 | 2,46 | 2,40 | 2,42 | 00:00:00 | | 2018-09-21 | 2,45 | 277.832.823 | 2,46 | 2,42 | 2,44 | 00:00:00 | | 2018-09-24 | 2,40 | 84.039.167 | 2,44 | 2,40 | 2,44 | 00:00:00 | | 2018-09-25 | 2,47 | 111.388.105 | 2,47 | 2,41 | 2,41 | 00:00:00 | | 2018-09-26 | 2,44 | 66.140.755 | 2,47 | 2,44 | 2,46 | 00:00:00 | | 2018-09-27 | 2,40 | 136.048.301 | 2,41 | 2,33 | 2,39 | 00:00:00 | | 2018-09-28 | 2,20 | 304.694.035 | 2,32 | 2,19 | 2,27 | 00:00:00 | | 2018-10-01 | 2,12 | 171.356.411 | 2,24 | 2,10 | 2,19 | 00:00:00 | | 2018-10-02 | 2,11 | 201.658.035 | 2,12 | 2,02 | 2,07 | 00:00:00 | | 2018-10-03 | 2,12 | 165.957.646 | 2,20 | 2,11 | 2,19 | 00:00:00 | | 2018-10-04 | 2,17 | 147.886.699 | 2,17 | 2,11 | 2,14 | 00:00:00 | | 2018-10-05 | 2,10 | 136.760.214 | 2,15 | 2,09 | 2,15 | 00:00:00 | | 2018-10-08 | 2,03 | 160.514.698 | 2,07 | 2,01 | 2,07 | 00:00:00 | | 2018-10-09 | 2,07 | 221.949.297 | 2,07 | 2,00 | 2,04 | 00:00:00 | | 2018-10-10 | 2,09 | 136.924.449 | 2,13 | 2,03 | 2,03 | 00:00:00 | | 2018-10-11 | 2,09 | 72.142.942 | 2,10 | 2,05 | 2,05 | 00:00:00 | | 2018-10-12 | 2,03 | 128.190.371 | 2,09 | 2,03 | 2,05 | 00:00:00 | | 2018-10-15 | 2,04 | 85.600.627 | 2,07 | 2,02 | 2,02 | 00:00:00 | | 2018-10-16 | 2,07 | 109.539.983 | 2,08 | 2,03 | 2,05 | 00:00:00 | | 2018-10-17 | 2,05 | 105.194.643 | 2,10 | 2,04 | 2,08 | 00:00:00 | | 2018-10-18 | 1,98 | 147.961.068 | 2,05 | 1,98 | 2,03 | 00:00:00 | | 2018-10-19 | 1,98 | 210.803.750 | 2,02 | 1,91 | 1,97 | 00:00:00 | | 2018-10-22 | 1,97 | 169.099.784 | 2,08 | 1,94 | 2,05 | 00:00:00 | | 2018-10-23 | 1,97 | 66.106.771 | 2,00 | 1,93 | 1,94 | 00:00:00 | | 2018-10-24 | 1,90 | 127.689.962 | 1,98 | 1,90 | 1,98 | 00:00:00 | | 2018-10-25 | 1,95 | 156.501.370 | 1,96 | 1,88 | 1,90 | 00:00:00 | | 2018-10-26 | 1,94 | 130.691.190 | 1,95 | 1,90 | 1,94 | 00:00:00 | | 2018-10-29 | 2,00 | 138.948.024 | 2,03 | 1,97 | 1,98 | 00:00:00 | | 2018-10-30 | 1,99 | 139.416.219 | 2,04 | 1,98 | 2,00 | 00:00:00 | | 2018-10-31 | 1,95 | 143.916.292 | 2,02 | 1,95 | 2,02 | 00:00:00 | | 2018-11-01 | 1,99 | 91.713.172 | 1,99 | 1,94 | 1,95 | 00:00:00 | | 2018-11-02 | 2,01 | 109.052.982 | 2,02 | 2,00 | 2,01 | 00:00:00 | | 2018-11-05 | 1,98 | 103.652.678 | 2,00 | 1,95 | 1,99 | 00:00:00 | | 2018-11-06 | 2,00 | 132.803.129 | 2,05 | 1,94 | 1,97 | 00:00:00 | | 2018-11-07 | 2,06 | 125.316.058 | 2,06 | 2,00 | 2,00 | 00:00:00 | | 2018-11-08 | 2,03 | 106.216.198 | 2,08 | 2,01 | 2,06 | 00:00:00 | | 2018-11-09 | 2,01 | 98.184.591 | 2,02 | 1,98 | 2,01 | 00:00:00 | | 2018-11-12 | 1,97 | 29.967.864 | 2,01 | 1,97 | 2,01 | 00:00:00 | | 2018-11-13 | 2,00 | 105.234.290 | 2,01 | 1,95 | 1,96 | 00:00:00 | | 2018-11-15 | 1,95 | 0 | 2,00 | 1,93 | 1,99 | 00:00:00 | | 2018-11-16 | 1,92 | 139.676.738 | 1,97 | 1,91 | 1,96 | 00:00:00 | | 2018-11-19 | 1,93 | 88.806.183 | 1,96 | 1,91 | 1,91 | 00:00:00 | | 2018-11-20 | 1,88 | 127.619.731 | 1,92 | 1,86 | 1,92 | 00:00:00 | | 2018-11-21 | 1,93 | 125.373.323 | 1,95 | 1,90 | 1,92 | 00:00:00 | | 2018-11-22 | 1,93 | 97.234.477 | 1,96 | 1,90 | 1,92 | 00:00:00 | | 2018-11-23 | 1,95 | 87.275.762 | 1,97 | 1,94 | 1,94 | 00:00:00 | | 2018-11-26 | 2,04 | 128.794.308 | 2,07 | 2,01 | 2,02 | 00:00:00 | | 2018-11-27 | 2,04 | 116.192.459 | 2,07 | 2,02 | 2,03 | 00:00:00 | | 2018-11-28 | 2,05 | 125.809.191 | 2,07 | 2,04 | 2,04 | 00:00:00 | | 2018-11-29 | 2,03 | 125.288.930 | 2,09 | 2,02 | 2,08 | 00:00:00 | | 2018-11-30 | 2,05 | 100.495.146 | 2,05 | 2,00 | 2,04 | 00:00:00 | | 2018-12-03 | 2,11 | 147.050.057 | 2,12 | 2,09 | 2,10 | 00:00:00 | | 2018-12-04 | 2,10 | 20.192.720 | 2,12 | 2,10 | 2,10 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
