Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0835 +0,0021 (+0,20%) Petróleo Brent
86,52 -0,82 (-0,94%) Oro
2.399,20 +29,80 (+1,26%) Bitcoin EUR
52.299,41 -1.533,14 (-2,85%)
Intesa Sanpaolo S.p.A. (IITSF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:48PM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 02 jul 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3700 |
| 01 jul 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 800 |
| 28 jun 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2500 |
| 27 jun 2024 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | - |
| 26 jun 2024 | 3,7700 | 3,7900 | 3,7200 | 3,7900 | 3,7900 | 856.100 |
| 25 jun 2024 | 3,7000 | 3,7100 | 3,7000 | 3,7100 | 3,7100 | 2100 |
| 24 jun 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 1300 |
| 21 jun 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 37.200 |
| 20 jun 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 1900 |
| 18 jun 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 17 jun 2024 | 3,6000 | 3,6200 | 3,5900 | 3,6200 | 3,6200 | 700 |
| 14 jun 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 13 jun 2024 | 3,6700 | 3,6900 | 3,6700 | 3,6900 | 3,6900 | 1700 |
| 12 jun 2024 | 3,7900 | 3,8100 | 3,7900 | 3,8100 | 3,8100 | 1200 |
| 11 jun 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 2400 |
| 10 jun 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 07 jun 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 300 |
| 06 jun 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 05 jun 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 200 |
| 04 jun 2024 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 2400 |
| 03 jun 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 31 may 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 100 |
| 30 may 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 11.300 |
| 29 may 2024 | 3,8000 | 3,8400 | 3,7800 | 3,7800 | 3,7800 | 14.300 |
| 28 may 2024 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 100 |
| 24 may 2024 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 600 |
| 23 may 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 2100 |
| 22 may 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 21 may 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 20 may 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 600 |
| 20 may 2024 | 0.165 Dividendo | |||||
| 17 may 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,0150 | 900 |
| 16 may 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 3,8901 | - |
| 15 may 2024 | 4,0600 | 4,0600 | 4,0500 | 4,0500 | 3,8901 | 3900 |
| 14 may 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 3,8517 | 1100 |
| 13 may 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,7557 | 10.000 |
| 10 may 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,6212 | - |
| 09 may 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,6212 | - |
| 08 may 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,6212 | - |
| 07 may 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,6212 | - |
| 06 may 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,6212 | - |
| 03 may 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,6212 | 500 |
| 02 may 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,6116 | 1900 |
| 01 may 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,6500 | - |
| 30 abr 2024 | 3,7500 | 3,8000 | 3,7500 | 3,8000 | 3,6500 | 5800 |
| 29 abr 2024 | 3,7900 | 3,8400 | 3,7900 | 3,8400 | 3,6884 | 231.400 |
| 26 abr 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,6596 | 200 |
| 25 abr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,5924 | - |
| 24 abr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,5924 | - |
| 23 abr 2024 | 3,7600 | 3,7800 | 3,7400 | 3,7400 | 3,5924 | 3300 |
| 22 abr 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,3907 | - |
| 19 abr 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,3907 | 65.000 |
| 18 abr 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,3907 | - |
| 17 abr 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,3907 | - |
| 16 abr 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,3907 | - |
| 15 abr 2024 | 3,5500 | 3,5500 | 3,5200 | 3,5300 | 3,3907 | 5400 |
| 12 abr 2024 | 3,5200 | 3,5900 | 3,4700 | 3,5200 | 3,3811 | 75.300 |
| 11 abr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,3811 | 5000 |
| 10 abr 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,4675 | 77.800 |
| 09 abr 2024 | 3,6200 | 3,6200 | 3,6100 | 3,6100 | 3,4675 | 5200 |
| 08 abr 2024 | 3,6400 | 3,6500 | 3,5900 | 3,5900 | 3,4483 | 5900 |
| 05 abr 2024 | 3,6000 | 3,6200 | 3,6000 | 3,6100 | 3,4675 | 7200 |
| 04 abr 2024 | 3,6600 | 3,6900 | 3,6600 | 3,6800 | 3,5347 | 53.700 |
| 03 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,4771 | - |
| 02 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,4771 | - |
| 01 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,4771 | 200 |
| 28 mar 2024 | 3,6400 | 3,6400 | 3,6200 | 3,6200 | 3,4771 | 61.800 |
| 27 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,4963 | 200 |
| 26 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,4579 | 200 |
| 25 mar 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,4387 | - |
| 22 mar 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,4387 | 16.000 |
| 21 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,4579 | 900 |
| 20 mar 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,3907 | - |
| 19 mar 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,3907 | 200 |
| 18 mar 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,3907 | - |
| 15 mar 2024 | 3,5100 | 3,5300 | 3,4600 | 3,5300 | 3,3907 | 6300 |
| 14 mar 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,1986 | - |
| 13 mar 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,1986 | - |
| 12 mar 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,1986 | 19.300 |
| 11 mar 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,1986 | 300 |
| 08 mar 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2274 | 35.000 |
| 07 mar 2024 | 3,3800 | 3,3800 | 3,3400 | 3,3600 | 3,2274 | 1700 |
| 06 mar 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,2562 | 800 |
| 05 mar 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,1505 | - |
| 04 mar 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,1505 | - |
| 01 mar 2024 | 3,2700 | 3,2800 | 3,2500 | 3,2800 | 3,1505 | 1200 |
| 29 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0449 | 319.800 |
| 28 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,0449 | 10.000 |
| 27 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,0545 | 200 |
| 26 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,0064 | - |
| 23 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,0064 | - |
| 22 feb 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,0064 | - |
| 21 feb 2024 | 3,1300 | 3,1300 | 3,1000 | 3,1300 | 3,0064 | 4100 |
| 20 feb 2024 | 3,0800 | 3,1000 | 3,0800 | 3,0800 | 2,9584 | 18.300 |
| 16 feb 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 2,9488 | 600 |
| 15 feb 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 2,9488 | 100.000 |
| 14 feb 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,8720 | 3200 |
| 13 feb 2024 | 3,0600 | 3,0600 | 3,0100 | 3,0100 | 2,8912 | 10.300 |
| 12 feb 2024 | 3,0400 | 3,0600 | 3,0400 | 3,0600 | 2,9392 | 6600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.