Mercados españoles cerrados en 3 hrs 13 min
IBEX 35
11.483,10 +82,90 (+0,73%) Euro Stoxx 50
4.825,39 +11,31 (+0,23%) Dólar/Euro
1,1088 +0,0011 (+0,10%) Petróleo Brent
72,70 +0,73 (+1,01%) Oro
2.594,40 +13,80 (+0,53%) Bitcoin EUR
52.217,50 -184,21 (-0,35%)
Intesa Sanpaolo S.p.A. (ISP.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 02:01PM CEST. Mercado abierto.
Intervalo de fechas:
13 sept 2023 - 13 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 3,7370 | 3,7480 | 3,7260 | 3,7360 | 3,7360 | 16.416.455 |
| 12 sept 2024 | 3,7380 | 3,7450 | 3,6810 | 3,7340 | 3,7340 | 56.689.309 |
| 11 sept 2024 | 3,7045 | 3,7400 | 3,6750 | 3,6955 | 3,6955 | 59.291.572 |
| 10 sept 2024 | 3,7295 | 3,7530 | 3,6850 | 3,6890 | 3,6890 | 68.539.163 |
| 09 sept 2024 | 3,6850 | 3,7365 | 3,6800 | 3,7265 | 3,7265 | 51.001.701 |
| 06 sept 2024 | 3,7425 | 3,7500 | 3,6650 | 3,6665 | 3,6665 | 80.108.480 |
| 05 sept 2024 | 3,7115 | 3,7635 | 3,6955 | 3,7510 | 3,7510 | 49.498.487 |
| 04 sept 2024 | 3,6655 | 3,7390 | 3,6600 | 3,7140 | 3,7140 | 47.189.981 |
| 03 sept 2024 | 3,7790 | 3,7885 | 3,6910 | 3,7115 | 3,7115 | 57.803.711 |
| 02 sept 2024 | 3,7800 | 3,7950 | 3,7560 | 3,7735 | 3,7735 | 39.723.707 |
| 30 ago 2024 | 3,7430 | 3,7820 | 3,7340 | 3,7645 | 3,7645 | 66.583.981 |
| 29 ago 2024 | 3,7060 | 3,7415 | 3,7045 | 3,7285 | 3,7285 | 50.462.602 |
| 28 ago 2024 | 3,7030 | 3,7155 | 3,6790 | 3,7015 | 3,7015 | 42.678.997 |
| 27 ago 2024 | 3,6695 | 3,7000 | 3,6530 | 3,7000 | 3,7000 | 44.813.643 |
| 26 ago 2024 | 3,6700 | 3,6770 | 3,6495 | 3,6630 | 3,6630 | 24.897.624 |
| 23 ago 2024 | 3,6350 | 3,6835 | 3,6345 | 3,6775 | 3,6775 | 47.211.812 |
| 22 ago 2024 | 3,6185 | 3,6280 | 3,5980 | 3,6220 | 3,6220 | 41.066.963 |
| 21 ago 2024 | 3,5850 | 3,6325 | 3,5850 | 3,6160 | 3,6160 | 36.400.301 |
| 20 ago 2024 | 3,6345 | 3,6435 | 3,5805 | 3,5945 | 3,5945 | 41.942.381 |
| 19 ago 2024 | 3,6100 | 3,6385 | 3,6030 | 3,6140 | 3,6140 | 38.511.584 |
| 16 ago 2024 | 3,5650 | 3,5970 | 3,5585 | 3,5970 | 3,5970 | 70.758.746 |
| 14 ago 2024 | 3,4800 | 3,4980 | 3,4740 | 3,4890 | 3,4890 | 37.751.112 |
| 13 ago 2024 | 3,4915 | 3,4970 | 3,4480 | 3,4645 | 3,4645 | 64.250.795 |
| 12 ago 2024 | 3,4740 | 3,5000 | 3,4640 | 3,4705 | 3,4705 | 42.107.797 |
| 09 ago 2024 | 3,4730 | 3,4895 | 3,4340 | 3,4520 | 3,4520 | 58.255.105 |
| 08 ago 2024 | 3,4180 | 3,4580 | 3,3875 | 3,4435 | 3,4435 | 97.131.549 |
| 07 ago 2024 | 3,4100 | 3,4965 | 3,3785 | 3,4550 | 3,4550 | 113.421.089 |
| 06 ago 2024 | 3,4600 | 3,4605 | 3,3400 | 3,3620 | 3,3620 | 107.346.044 |
| 05 ago 2024 | 3,2050 | 3,4340 | 3,1520 | 3,4110 | 3,4110 | 160.813.992 |
| 02 ago 2024 | 3,5115 | 3,5495 | 3,4300 | 3,4445 | 3,4445 | 154.901.621 |
| 01 ago 2024 | 3,7230 | 3,7300 | 3,5825 | 3,6035 | 3,6035 | 132.606.039 |
| 31 jul 2024 | 3,8125 | 3,8355 | 3,7310 | 3,7505 | 3,7505 | 88.321.337 |
| 30 jul 2024 | 3,6680 | 3,8245 | 3,6670 | 3,7975 | 3,7975 | 138.584.075 |
| 29 jul 2024 | 3,7265 | 3,7405 | 3,6570 | 3,6675 | 3,6675 | 58.460.733 |
| 26 jul 2024 | 3,6885 | 3,7110 | 3,6725 | 3,7045 | 3,7045 | 45.769.643 |
| 25 jul 2024 | 3,6910 | 3,7095 | 3,6505 | 3,6995 | 3,6995 | 64.539.079 |
| 24 jul 2024 | 3,7500 | 3,7500 | 3,6910 | 3,7250 | 3,7250 | 71.201.439 |
| 23 jul 2024 | 3,7260 | 3,7575 | 3,7170 | 3,7440 | 3,7440 | 68.398.750 |
| 22 jul 2024 | 3,6600 | 3,7240 | 3,6600 | 3,7150 | 3,7150 | 68.375.118 |
| 19 jul 2024 | 3,6675 | 3,6750 | 3,6365 | 3,6450 | 3,6450 | 56.641.192 |
| 18 jul 2024 | 3,6600 | 3,6930 | 3,6530 | 3,6675 | 3,6675 | 64.541.175 |
| 17 jul 2024 | 3,6405 | 3,6580 | 3,6210 | 3,6480 | 3,6480 | 48.656.816 |
| 16 jul 2024 | 3,5955 | 3,6525 | 3,5785 | 3,6230 | 3,6230 | 61.937.939 |
| 15 jul 2024 | 3,6150 | 3,6340 | 3,5825 | 3,6080 | 3,6080 | 38.120.219 |
| 12 jul 2024 | 3,5980 | 3,6240 | 3,5910 | 3,6195 | 3,6195 | 50.712.009 |
| 11 jul 2024 | 3,5930 | 3,5960 | 3,5410 | 3,5910 | 3,5910 | 57.716.689 |
| 10 jul 2024 | 3,5680 | 3,5935 | 3,5390 | 3,5745 | 3,5745 | 62.238.976 |
| 09 jul 2024 | 3,5500 | 3,5760 | 3,5335 | 3,5530 | 3,5530 | 48.305.575 |
| 08 jul 2024 | 3,5490 | 3,6240 | 3,5380 | 3,5660 | 3,5660 | 71.692.043 |
| 05 jul 2024 | 3,5945 | 3,5970 | 3,5230 | 3,5495 | 3,5495 | 53.071.128 |
| 04 jul 2024 | 3,5800 | 3,5940 | 3,5720 | 3,5795 | 3,5795 | 47.909.039 |
| 03 jul 2024 | 3,5540 | 3,5850 | 3,5295 | 3,5640 | 3,5640 | 67.346.645 |
| 02 jul 2024 | 3,5730 | 3,5810 | 3,5155 | 3,5300 | 3,5300 | 62.155.695 |
| 01 jul 2024 | 3,5480 | 3,5860 | 3,5370 | 3,5815 | 3,5815 | 85.831.819 |
| 28 jun 2024 | 3,4925 | 3,5190 | 3,4555 | 3,4710 | 3,4710 | 60.701.672 |
| 27 jun 2024 | 3,5220 | 3,5290 | 3,4470 | 3,4645 | 3,4645 | 67.741.435 |
| 26 jun 2024 | 3,5400 | 3,5590 | 3,4890 | 3,5265 | 3,5265 | 65.414.626 |
| 25 jun 2024 | 3,5300 | 3,5495 | 3,5005 | 3,5165 | 3,5165 | 48.538.935 |
| 24 jun 2024 | 3,4630 | 3,5355 | 3,4630 | 3,5320 | 3,5320 | 63.037.313 |
| 21 jun 2024 | 3,4655 | 3,4815 | 3,4175 | 3,4530 | 3,4530 | 127.852.926 |
| 20 jun 2024 | 3,4700 | 3,5110 | 3,4620 | 3,4935 | 3,4935 | 65.504.614 |
| 19 jun 2024 | 3,4295 | 3,4815 | 3,4065 | 3,4600 | 3,4600 | 62.534.285 |
| 18 jun 2024 | 3,4045 | 3,4475 | 3,3970 | 3,4190 | 3,4190 | 81.101.862 |
| 17 jun 2024 | 3,3645 | 3,3955 | 3,3325 | 3,3655 | 3,3655 | 94.939.484 |
| 14 jun 2024 | 3,4075 | 3,4105 | 3,2580 | 3,3300 | 3,3300 | 184.328.546 |
| 13 jun 2024 | 3,5295 | 3,5405 | 3,4050 | 3,4150 | 3,4150 | 123.507.770 |
| 12 jun 2024 | 3,4980 | 3,5470 | 3,4960 | 3,5305 | 3,5305 | 72.637.576 |
| 11 jun 2024 | 3,5740 | 3,5785 | 3,4475 | 3,4765 | 3,4765 | 102.969.268 |
| 10 jun 2024 | 3,5750 | 3,5750 | 3,5260 | 3,5680 | 3,5680 | 65.217.928 |
| 07 jun 2024 | 3,6120 | 3,6125 | 3,5530 | 3,5870 | 3,5870 | 54.220.210 |
| 06 jun 2024 | 3,5685 | 3,6150 | 3,5095 | 3,6010 | 3,6010 | 75.123.412 |
| 05 jun 2024 | 3,5620 | 3,5880 | 3,5340 | 3,5430 | 3,5430 | 58.513.873 |
| 04 jun 2024 | 3,6340 | 3,6360 | 3,5440 | 3,5475 | 3,5475 | 89.233.713 |
| 03 jun 2024 | 3,6340 | 3,6550 | 3,6200 | 3,6400 | 3,6400 | 72.022.176 |
| 31 may 2024 | 3,6220 | 3,6520 | 3,6015 | 3,6060 | 3,6060 | 150.761.533 |
| 30 may 2024 | 3,5255 | 3,6160 | 3,5235 | 3,6130 | 3,6130 | 78.770.837 |
| 29 may 2024 | 3,6050 | 3,6160 | 3,5055 | 3,5320 | 3,5320 | 69.630.093 |
| 28 may 2024 | 3,5785 | 3,6385 | 3,5740 | 3,6065 | 3,6065 | 78.253.404 |
| 27 may 2024 | 3,5510 | 3,5640 | 3,5210 | 3,5640 | 3,5640 | 31.736.886 |
| 24 may 2024 | 3,5110 | 3,5525 | 3,4805 | 3,5510 | 3,5510 | 56.968.515 |
| 23 may 2024 | 3,5410 | 3,5595 | 3,5070 | 3,5440 | 3,5440 | 55.980.384 |
| 22 may 2024 | 3,5640 | 3,5730 | 3,5285 | 3,5395 | 3,5395 | 66.526.017 |
| 21 may 2024 | 3,5500 | 3,5835 | 3,5300 | 3,5500 | 3,5500 | 85.588.099 |
| 20 may 2024 | 3,6495 | 3,6600 | 3,5440 | 3,5590 | 3,5590 | 120.659.136 |
| 20 may 2024 | 0.152 Dividendo | |||||
| 17 may 2024 | 3,7345 | 3,7690 | 3,7285 | 3,7690 | 3,6170 | 123.975.045 |
| 16 may 2024 | 3,7395 | 3,7440 | 3,7075 | 3,7330 | 3,5825 | 76.078.588 |
| 15 may 2024 | 3,7465 | 3,7475 | 3,6830 | 3,7270 | 3,5767 | 83.493.096 |
| 14 may 2024 | 3,6345 | 3,7340 | 3,6275 | 3,7030 | 3,5537 | 158.147.160 |
| 13 may 2024 | 3,6065 | 3,6425 | 3,6000 | 3,6265 | 3,4802 | 69.800.781 |
| 10 may 2024 | 3,5920 | 3,6085 | 3,5740 | 3,6005 | 3,4553 | 72.606.048 |
| 09 may 2024 | 3,5890 | 3,6100 | 3,5360 | 3,5795 | 3,4351 | 72.237.096 |
| 08 may 2024 | 3,6000 | 3,6260 | 3,5610 | 3,5935 | 3,4486 | 81.280.292 |
| 07 may 2024 | 3,5835 | 3,5995 | 3,5610 | 3,5985 | 3,4534 | 79.494.637 |
| 06 may 2024 | 3,4985 | 3,5690 | 3,4840 | 3,5630 | 3,4193 | 86.197.369 |
| 03 may 2024 | 3,5900 | 3,5970 | 3,4370 | 3,4620 | 3,3224 | 167.779.882 |
| 02 may 2024 | 3,5465 | 3,5930 | 3,5330 | 3,5740 | 3,4299 | 91.788.785 |
| 30 abr 2024 | 3,5550 | 3,5745 | 3,5260 | 3,5260 | 3,3838 | 68.284.439 |
| 29 abr 2024 | 3,5620 | 3,5770 | 3,5225 | 3,5430 | 3,4001 | 87.094.996 |
| 26 abr 2024 | 3,5325 | 3,5590 | 3,5070 | 3,5500 | 3,4068 | 61.369.142 |
| *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.