|
 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 | | 2002-02-25 | 2,49 | 31.998.500 | 2,50 | 2,38 | 2,48 | 00:00:00 | | 2002-02-26 | 2,54 | 38.060.500 | 2,59 | 2,48 | 2,49 | 00:00:00 | | 2002-02-27 | 2,61 | 36.297.000 | 2,64 | 2,52 | 2,54 | 00:00:00 | | 2002-02-28 | 2,69 | 28.797.400 | 2,73 | 2,60 | 2,60 | 00:00:00 | | 2002-03-01 | 2,72 | 19.704.800 | 2,72 | 2,65 | 2,72 | 00:00:00 | | 2002-03-04 | 2,83 | 21.875.200 | 2,85 | 2,75 | 2,75 | 00:00:00 | | 2002-03-05 | 2,81 | 19.212.900 | 2,88 | 2,78 | 2,84 | 00:00:00 | | 2002-03-06 | 2,82 | 25.744.800 | 2,84 | 2,74 | 2,82 | 00:00:00 | | 2002-03-07 | 2,82 | 31.281.800 | 2,85 | 2,79 | 2,84 | 00:00:00 | | 2002-03-08 | 2,89 | 14.360.400 | 2,89 | 2,81 | 2,82 | 00:00:00 | | 2002-03-11 | 2,91 | 25.261.500 | 2,95 | 2,86 | 2,90 | 00:00:00 | | 2002-03-12 | 2,96 | 30.144.300 | 2,96 | 2,89 | 2,93 | 00:00:00 | | 2002-03-13 | 3,08 | 37.705.700 | 3,09 | 2,94 | 2,96 | 00:00:00 | | 2002-03-14 | 3,02 | 20.260.400 | 3,08 | 3,01 | 3,04 | 00:00:00 | | 2002-03-15 | 3,04 | 39.429.100 | 3,10 | 2,98 | 3,03 | 00:00:00 | | 2002-03-18 | 3,04 | 23.999.600 | 3,11 | 2,97 | 2,97 | 00:00:00 | | 2002-03-19 | 3,11 | 18.810.200 | 3,12 | 3,01 | 3,06 | 00:00:00 | | 2002-03-20 | 3,00 | 25.633.400 | 3,14 | 2,99 | 3,10 | 00:00:00 | | 2002-03-21 | 3,00 | 19.722.300 | 3,02 | 2,98 | 2,99 | 00:00:00 | | 2002-03-22 | 3,09 | 14.195.600 | 3,09 | 3,00 | 3,03 | 00:00:00 | | 2002-03-25 | 3,01 | 19.844.100 | 3,08 | 3,00 | 3,07 | 00:00:00 | | 2002-03-26 | 3,20 | 46.768.700 | 3,20 | 3,00 | 3,01 | 00:00:00 | | 2002-03-27 | 3,14 | 51.299.600 | 3,24 | 3,14 | 3,20 | 00:00:00 | | 2002-03-28 | 3,14 | 0 | 3,14 | 3,14 | 3,14 | 00:00:00 | | 2002-03-29 | 3,14 | 0 | 3,14 | 3,14 | 3,14 | 00:00:00 | | 2002-04-01 | 3,14 | 0 | 3,14 | 3,14 | 3,14 | 00:00:00 | | 2002-04-02 | 3,48 | 64.168.600 | 3,63 | 3,46 | 3,47 | 00:00:00 | | 2002-04-03 | 3,55 | 38.878.100 | 3,59 | 3,42 | 3,46 | 00:00:00 | | 2002-04-04 | 3,40 | 38.264.400 | 3,55 | 3,39 | 3,55 | 00:00:00 | | 2002-04-05 | 3,44 | 28.403.600 | 3,50 | 3,36 | 3,43 | 00:00:00 | | 2002-04-08 | 3,38 | 25.049.400 | 3,49 | 3,36 | 3,44 | 00:00:00 | | 2002-04-09 | 3,40 | 17.668.000 | 3,43 | 3,38 | 3,41 | 00:00:00 | | 2002-04-10 | 3,37 | 25.667.500 | 3,43 | 3,36 | 3,37 | 00:00:00 | | 2002-04-11 | 3,44 | 34.371.000 | 3,49 | 3,38 | 3,41 | 00:00:00 | | 2002-04-12 | 3,62 | 58.808.100 | 3,64 | 3,45 | 3,46 | 00:00:00 | | 2002-04-15 | 3,69 | 53.247.700 | 3,73 | 3,62 | 3,63 | 00:00:00 | | 2002-04-16 | 3,65 | 37.077.900 | 3,72 | 3,62 | 3,70 | 00:00:00 | | 2002-04-17 | 3,54 | 40.981.700 | 3,71 | 3,51 | 3,69 | 00:00:00 | | 2002-04-18 | 3,61 | 28.053.300 | 3,62 | 3,54 | 3,54 | 00:00:00 | | 2002-04-19 | 3,70 | 31.173.100 | 3,70 | 3,61 | 3,61 | 00:00:00 | | 2002-04-22 | 3,74 | 20.455.400 | 3,74 | 3,63 | 3,63 | 00:00:00 | | 2002-04-23 | 3,70 | 24.198.400 | 3,76 | 3,65 | 3,74 | 00:00:00 | | 2002-04-24 | 3,67 | 73.903.400 | 3,69 | 3,62 | 3,66 | 00:00:00 | | 2002-04-25 | 3,63 | 30.169.200 | 3,69 | 3,57 | 3,64 | 00:00:00 | | 2002-04-26 | 3,64 | 12.662.400 | 3,67 | 3,59 | 3,64 | 00:00:00 | | 2002-04-29 | 3,59 | 13.890.700 | 3,64 | 3,54 | 3,59 | 00:00:00 | | 2002-04-30 | 3,59 | 32.112.700 | 3,60 | 3,51 | 3,57 | 00:00:00 | | 2002-05-01 | 3,59 | 0 | 3,59 | 3,59 | 3,59 | 00:00:00 | | 2002-05-02 | 3,49 | 41.716.900 | 3,61 | 3,47 | 3,59 | 00:00:00 | | 2002-05-03 | 3,55 | 28.302.500 | 3,57 | 3,48 | 3,48 | 00:00:00 | | 2002-05-06 | 3,51 | 13.001.900 | 3,57 | 3,50 | 3,56 | 00:00:00 | | 2002-05-07 | 3,45 | 22.731.500 | 3,52 | 3,42 | 3,51 | 00:00:00 | | 2002-05-08 | 3,40 | 39.016.000 | 3,48 | 3,33 | 3,48 | 00:00:00 | | 2002-05-09 | 3,31 | 18.893.600 | 3,42 | 3,31 | 3,40 | 00:00:00 | | 2002-05-10 | 3,27 | 46.748.500 | 3,33 | 3,23 | 3,30 | 00:00:00 | | 2002-05-13 | 3,36 | 16.049.500 | 3,36 | 3,22 | 3,22 | 00:00:00 | | 2002-05-14 | 3,49 | 35.370.100 | 3,50 | 3,29 | 3,33 | 00:00:00 | | 2002-05-15 | 3,36 | 30.810.200 | 3,51 | 3,36 | 3,48 | 00:00:00 | | 2002-05-16 | 3,34 | 26.599.000 | 3,37 | 3,31 | 3,35 | 00:00:00 | | 2002-05-17 | 3,35 | 33.564.600 | 3,42 | 3,31 | 3,32 | 00:00:00 | | 2002-05-20 | 3,27 | 21.519.900 | 3,38 | 3,24 | 3,33 | 00:00:00 | | 2002-05-21 | 3,31 | 45.956.000 | 3,37 | 3,27 | 3,27 | 00:00:00 | | 2002-05-22 | 3,27 | 22.662.500 | 3,33 | 3,26 | 3,31 | 00:00:00 | | 2002-05-23 | 3,22 | 26.915.700 | 3,28 | 3,18 | 3,28 | 00:00:00 | | 2002-05-24 | 3,12 | 31.613.300 | 3,23 | 3,08 | 3,21 | 00:00:00 | | 2002-05-27 | 3,06 | 22.717.100 | 3,13 | 3,04 | 3,09 | 00:00:00 | | 2002-05-28 | 3,20 | 52.105.500 | 3,24 | 3,06 | 3,06 | 00:00:00 | | 2002-05-29 | 3,17 | 28.555.100 | 3,25 | 3,14 | 3,19 | 00:00:00 | | 2002-05-30 | 3,21 | 40.209.000 | 3,24 | 3,14 | 3,18 | 00:00:00 | | 2002-05-31 | 3,17 | 43.698.100 | 3,26 | 3,17 | 3,20 | 00:00:00 | | 2002-06-03 | 3,18 | 16.776.000 | 3,28 | 3,14 | 3,19 | 00:00:00 | | 2002-06-04 | 3,11 | 16.965.400 | 3,18 | 3,11 | 3,15 | 00:00:00 | | 2002-06-05 | 3,17 | 22.689.300 | 3,24 | 3,14 | 3,17 | 00:00:00 | | 2002-06-06 | 3,22 | 21.774.900 | 3,27 | 3,19 | 3,21 | 00:00:00 | | 2002-06-07 | 3,21 | 23.441.200 | 3,24 | 3,16 | 3,17 | 00:00:00 | | 2002-06-10 | 3,32 | 23.992.300 | 3,33 | 3,20 | 3,27 | 00:00:00 | | 2002-06-11 | 3,38 | 15.140.200 | 3,38 | 3,28 | 3,32 | 00:00:00 | | 2002-06-12 | 3,32 | 19.015.500 | 3,37 | 3,31 | 3,35 | 00:00:00 | | 2002-06-13 | 3,25 | 16.604.500 | 3,39 | 3,23 | 3,35 | 00:00:00 | | 2002-06-14 | 3,12 | 31.298.000 | 3,27 | 3,10 | 3,23 | 00:00:00 | | 2002-06-17 | 3,23 | 19.116.700 | 3,27 | 3,14 | 3,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
