|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 2,69 | 20.585.200 | 2,70 | 2,62 | 2,69 | 00:00:00 | | 2001-11-06 | 2,60 | 16.638.000 | 2,71 | 2,60 | 2,70 | 00:00:00 | | 2001-11-07 | 2,65 | 17.474.700 | 2,66 | 2,60 | 2,63 | 00:00:00 | | 2001-11-08 | 2,66 | 29.102.200 | 2,69 | 2,56 | 2,62 | 00:00:00 | | 2001-11-09 | 2,59 | 20.589.700 | 2,62 | 2,57 | 2,62 | 00:00:00 | | 2001-11-12 | 2,51 | 25.153.700 | 2,57 | 2,40 | 2,57 | 00:00:00 | | 2001-11-13 | 2,55 | 24.902.000 | 2,58 | 2,47 | 2,53 | 00:00:00 | | 2001-11-14 | 2,40 | 61.646.700 | 2,53 | 2,40 | 2,52 | 00:00:00 | | 2001-11-15 | 2,44 | 47.844.200 | 2,52 | 2,40 | 2,43 | 00:00:00 | | 2001-11-16 | 2,47 | 28.937.500 | 2,50 | 2,41 | 2,42 | 00:00:00 | | 2001-11-19 | 2,64 | 41.962.200 | 2,68 | 2,50 | 2,50 | 00:00:00 | | 2001-11-20 | 2,69 | 31.092.700 | 2,76 | 2,64 | 2,67 | 00:00:00 | | 2001-11-21 | 2,75 | 18.756.000 | 2,77 | 2,68 | 2,68 | 00:00:00 | | 2001-11-22 | 2,80 | 21.858.500 | 2,83 | 2,77 | 2,78 | 00:00:00 | | 2001-11-23 | 2,87 | 35.328.700 | 2,89 | 2,80 | 2,82 | 00:00:00 | | 2001-11-26 | 2,80 | 20.886.000 | 2,91 | 2,80 | 2,88 | 00:00:00 | | 2001-11-27 | 2,76 | 26.334.200 | 2,83 | 2,69 | 2,80 | 00:00:00 | | 2001-11-28 | 2,81 | 19.627.700 | 2,88 | 2,71 | 2,73 | 00:00:00 | | 2001-11-29 | 2,76 | 20.487.000 | 2,82 | 2,74 | 2,79 | 00:00:00 | | 2001-11-30 | 2,71 | 25.838.000 | 2,80 | 2,70 | 2,80 | 00:00:00 | | 2001-12-03 | 2,67 | 18.517.500 | 2,69 | 2,62 | 2,67 | 00:00:00 | | 2001-12-04 | 2,72 | 22.441.000 | 2,72 | 2,64 | 2,65 | 00:00:00 | | 2001-12-05 | 2,84 | 25.057.500 | 2,86 | 2,70 | 2,71 | 00:00:00 | | 2001-12-06 | 2,80 | 21.750.500 | 2,87 | 2,79 | 2,85 | 00:00:00 | | 2001-12-07 | 2,74 | 13.331.000 | 2,83 | 2,74 | 2,80 | 00:00:00 | | 2001-12-10 | 2,71 | 17.413.200 | 2,77 | 2,68 | 2,74 | 00:00:00 | | 2001-12-11 | 2,71 | 14.451.200 | 2,76 | 2,69 | 2,69 | 00:00:00 | | 2001-12-12 | 2,68 | 13.289.200 | 2,73 | 2,66 | 2,73 | 00:00:00 | | 2001-12-13 | 2,56 | 25.179.000 | 2,69 | 2,56 | 2,68 | 00:00:00 | | 2001-12-14 | 2,65 | 21.059.200 | 2,66 | 2,54 | 2,58 | 00:00:00 | | 2001-12-17 | 2,73 | 12.199.500 | 2,73 | 2,63 | 2,63 | 00:00:00 | | 2001-12-18 | 2,67 | 16.619.500 | 2,77 | 2,67 | 2,72 | 00:00:00 | | 2001-12-19 | 2,65 | 11.939.000 | 2,72 | 2,64 | 2,70 | 00:00:00 | | 2001-12-20 | 2,63 | 11.631.000 | 2,66 | 2,61 | 2,63 | 00:00:00 | | 2001-12-21 | 2,69 | 26.505.000 | 2,74 | 2,58 | 2,60 | 00:00:00 | | 2001-12-24 | 2,69 | 0 | 2,69 | 2,69 | 2,69 | 00:00:00 | | 2001-12-25 | 2,69 | 0 | 2,69 | 2,69 | 2,69 | 00:00:00 | | 2001-12-26 | 2,69 | 0 | 2,69 | 2,69 | 2,69 | 00:00:00 | | 2001-12-27 | 2,84 | 12.430.700 | 2,85 | 2,76 | 2,77 | 00:00:00 | | 2001-12-28 | 2,81 | 9.177.500 | 2,85 | 2,78 | 2,85 | 00:00:00 | | 2001-12-31 | 2,81 | 0 | 2,81 | 2,81 | 2,81 | 00:00:00 | | 2002-01-01 | 2,81 | 0 | 2,81 | 2,81 | 2,81 | 00:00:00 | | 2002-01-02 | 2,76 | 17.585.700 | 2,82 | 2,72 | 2,78 | 00:00:00 | | 2002-01-03 | 2,74 | 16.811.500 | 2,77 | 2,71 | 2,76 | 00:00:00 | | 2002-01-04 | 2,71 | 15.257.700 | 2,76 | 2,70 | 2,76 | 00:00:00 | | 2002-01-07 | 2,74 | 14.149.000 | 2,76 | 2,71 | 2,71 | 00:00:00 | | 2002-01-08 | 2,72 | 15.541.200 | 2,77 | 2,71 | 2,71 | 00:00:00 | | 2002-01-09 | 2,81 | 21.898.000 | 2,81 | 2,70 | 2,73 | 00:00:00 | | 2002-01-10 | 2,77 | 19.454.000 | 2,80 | 2,74 | 2,76 | 00:00:00 | | 2002-01-11 | 2,73 | 11.492.000 | 2,78 | 2,73 | 2,78 | 00:00:00 | | 2002-01-14 | 2,68 | 14.624.500 | 2,73 | 2,66 | 2,72 | 00:00:00 | | 2002-01-15 | 2,69 | 19.072.300 | 2,70 | 2,63 | 2,67 | 00:00:00 | | 2002-01-16 | 2,70 | 18.607.500 | 2,72 | 2,66 | 2,72 | 00:00:00 | | 2002-01-17 | 2,78 | 15.602.000 | 2,78 | 2,69 | 2,70 | 00:00:00 | | 2002-01-18 | 2,87 | 19.678.200 | 2,87 | 2,76 | 2,76 | 00:00:00 | | 2002-01-21 | 2,81 | 9.393.400 | 2,86 | 2,79 | 2,86 | 00:00:00 | | 2002-01-22 | 2,85 | 13.009.800 | 2,87 | 2,78 | 2,78 | 00:00:00 | | 2002-01-23 | 2,84 | 18.954.100 | 2,86 | 2,82 | 2,85 | 00:00:00 | | 2002-01-24 | 2,93 | 38.989.400 | 2,94 | 2,85 | 2,86 | 00:00:00 | | 2002-01-25 | 2,92 | 18.859.900 | 2,96 | 2,91 | 2,93 | 00:00:00 | | 2002-01-28 | 2,96 | 21.823.300 | 2,99 | 2,95 | 2,95 | 00:00:00 | | 2002-01-29 | 3,05 | 40.285.100 | 3,11 | 2,96 | 2,98 | 00:00:00 | | 2002-01-30 | 2,98 | 23.723.800 | 3,04 | 2,97 | 3,01 | 00:00:00 | | 2002-01-31 | 3,04 | 18.257.400 | 3,05 | 2,99 | 3,00 | 00:00:00 | | 2002-02-01 | 2,98 | 19.188.900 | 3,04 | 2,96 | 3,03 | 00:00:00 | | 2002-02-04 | 2,92 | 21.623.700 | 2,99 | 2,89 | 2,98 | 00:00:00 | | 2002-02-05 | 2,76 | 50.582.200 | 2,91 | 2,74 | 2,89 | 00:00:00 | | 2002-02-06 | 2,67 | 34.122.100 | 2,78 | 2,63 | 2,77 | 00:00:00 | | 2002-02-07 | 2,68 | 24.208.700 | 2,69 | 2,62 | 2,67 | 00:00:00 | | 2002-02-08 | 2,65 | 15.352.400 | 2,69 | 2,63 | 2,65 | 00:00:00 | | 2002-02-11 | 2,67 | 16.020.500 | 2,71 | 2,62 | 2,68 | 00:00:00 | | 2002-02-12 | 2,69 | 15.645.500 | 2,72 | 2,66 | 2,69 | 00:00:00 | | 2002-02-13 | 2,75 | 15.182.300 | 2,77 | 2,69 | 2,70 | 00:00:00 | | 2002-02-14 | 2,76 | 17.182.900 | 2,79 | 2,71 | 2,74 | 00:00:00 | | 2002-02-15 | 2,64 | 24.396.900 | 2,77 | 2,64 | 2,75 | 00:00:00 | | 2002-02-18 | 2,64 | 8.881.200 | 2,69 | 2,64 | 2,65 | 00:00:00 | | 2002-02-19 | 2,47 | 32.075.700 | 2,64 | 2,47 | 2,64 | 00:00:00 | | 2002-02-20 | 2,55 | 37.355.200 | 2,57 | 2,42 | 2,47 | 00:00:00 | | 2002-02-21 | 2,52 | 24.268.800 | 2,61 | 2,46 | 2,59 | 00:00:00 | | 2002-02-22 | 2,47 | 15.793.500 | 2,50 | 2,43 | 2,49 | 00:00:00 | | 2002-02-25 | 2,49 | 31.998.500 | 2,50 | 2,38 | 2,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
