Mercados españoles abiertos en 7 hrs 6 min

Intesa Sanpaolo S.p.A. (ISP.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,4530-0,0405 (-1,16%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20243,46553,48153,41753,45303,4530127.852.926
20 jun 20243,47003,51103,46203,49353,493565.504.614
19 jun 20243,42953,48153,40653,46003,460062.534.285
18 jun 20243,40453,44753,39703,41903,419081.101.862
17 jun 20243,36453,39553,33253,36553,365594.939.484
14 jun 20243,40753,41053,25803,33003,3300184.328.546
13 jun 20243,52953,54053,40503,41503,4150123.507.770
12 jun 20243,49803,54703,49603,53053,530572.637.576
11 jun 20243,57403,57853,44753,47653,4765102.969.268
10 jun 20243,57503,57503,52603,56803,568065.217.928
07 jun 20243,61203,61253,55303,58703,587054.220.210
06 jun 20243,56853,61503,50953,60103,601075.123.412
05 jun 20243,56203,58803,53403,54303,543058.513.873
04 jun 20243,63403,63603,54403,54753,547589.233.713
03 jun 20243,63403,65503,62003,64003,640072.022.176
31 may 20243,62203,65203,60153,60603,6060150.761.533
30 may 20243,52553,61603,52353,61303,613078.770.837
29 may 20243,60503,61603,50553,53203,532069.630.093
28 may 20243,57853,63853,57403,60653,606578.253.404
27 may 20243,55103,56403,52103,56403,564031.736.886
24 may 20243,51103,55253,48053,55103,551056.968.515
23 may 20243,54103,55953,50703,54403,544055.980.384
22 may 20243,56403,57303,52853,53953,539566.526.017
21 may 20243,55003,58353,53003,55003,550085.588.099
20 may 20243,64953,66003,54403,55903,5590120.659.136
20 may 20240.152 Dividendo
17 may 20243,73453,76903,72853,76903,6170123.975.045
16 may 20243,73953,74403,70753,73303,582576.078.588
15 may 20243,74653,74753,68303,72703,576783.493.096
14 may 20243,63453,73403,62753,70303,5537158.147.160
13 may 20243,60653,64253,60003,62653,480269.800.781
10 may 20243,59203,60853,57403,60053,455372.606.048
09 may 20243,58903,61003,53603,57953,435172.237.096
08 may 20243,60003,62603,56103,59353,448681.280.292
07 may 20243,58353,59953,56103,59853,453479.494.637
06 may 20243,49853,56903,48403,56303,419386.197.369
03 may 20243,59003,59703,43703,46203,3224167.779.882
02 may 20243,54653,59303,53303,57403,429991.788.785
30 abr 20243,55503,57453,52603,52603,383868.284.439
29 abr 20243,56203,57703,52253,54303,400187.094.996
26 abr 20243,53253,55903,50703,55003,406861.369.142
25 abr 20243,54003,54753,48153,50303,361768.120.221
24 abr 20243,54953,56753,50453,51703,375297.073.074
23 abr 20243,43903,52703,43353,51953,3776132.432.227
22 abr 20243,40003,43803,39403,42853,290288.922.617
19 abr 20243,31953,37703,30803,37703,240884.057.046
18 abr 20243,32003,34953,30003,34953,214466.499.245
17 abr 20243,26303,31553,25803,29903,166065.368.162
16 abr 20243,27003,28653,24403,25203,120968.868.030
15 abr 20243,32003,37203,31903,32653,192370.040.509
12 abr 20243,31603,34203,28153,29003,157370.175.315
11 abr 20243,35703,36203,24503,28203,149683.979.248
10 abr 20243,33403,36403,28703,35003,214974.894.285
09 abr 20243,34153,36453,29103,31153,178063.245.154
08 abr 20243,33903,36003,31753,35603,220750.677.119
05 abr 20243,32303,33253,26603,32903,1947136.336.457
04 abr 20243,41003,41903,38353,38503,248560.797.628
03 abr 20243,36203,40753,35853,40303,265892.479.430
02 abr 20243,35503,39953,34753,34753,212594.996.799
28 mar 20243,35553,37953,34903,36303,227499.299.036
27 mar 20243,34903,36603,34053,34803,213075.998.619
26 mar 20243,32303,35903,31503,34553,210682.243.450
25 mar 20243,29503,32703,28753,32153,187569.075.714
22 mar 20243,28103,31303,27753,29503,162173.806.477
21 mar 20243,30003,30003,27753,29303,160273.619.612
20 mar 20243,27603,28653,24703,27103,139176.840.594
19 mar 20243,23203,28003,23003,27603,143989.093.609
18 mar 20243,23803,24903,21303,22903,098881.745.285
15 mar 20243,15153,23003,15003,22753,0973259.054.845
14 mar 20243,18003,19803,16353,17103,0431104.723.731
13 mar 20243,14553,20003,14003,18303,0546121.668.259
12 mar 20243,09003,14203,08153,14203,0153118.658.778
11 mar 20243,07003,07153,02403,07102,947196.546.138
08 mar 20243,09553,10503,08103,10252,977471.254.598
07 mar 20243,10003,10953,06603,08702,9625117.001.946
06 mar 20243,06203,10803,05503,10302,9779102.148.517
05 mar 20243,02003,06553,01353,06052,9371129.726.222
04 mar 20243,00003,01102,99253,00002,879061.309.495
01 mar 20242,94703,02252,94253,00452,8833194.355.620
29 feb 20242,94902,95852,93602,93802,8195165.416.992
28 feb 20242,94502,95852,94002,95002,831061.700.158
27 feb 20242,95202,95802,93502,95252,833489.043.945
26 feb 20242,94002,96152,92902,95452,8353114.966.613
23 feb 20242,90252,93902,89652,93902,8205118.536.251
22 feb 20242,90002,91052,88902,89652,779797.742.772
21 feb 20242,84952,89902,84802,88552,7691111.930.886
20 feb 20242,83102,84952,82602,84952,734642.005.586
19 feb 20242,82502,84802,82502,83902,724548.870.642
16 feb 20242,85002,86002,82002,82502,711185.412.416
15 feb 20242,82352,82852,79552,82852,714472.203.642
14 feb 20242,80102,82902,78152,81552,702054.753.236
13 feb 20242,83002,83352,79552,80602,692860.484.206
12 feb 20242,80602,82802,79652,82352,709673.969.193
09 feb 20242,81702,82002,76802,78552,6732110.269.746
08 feb 20242,85002,85602,81152,81702,703481.151.379
07 feb 20242,90902,90902,80702,84002,7255156.663.822
06 feb 20242,90402,95702,86552,90202,7850198.217.402
05 feb 20242,85052,90102,84302,86552,7499145.586.291
02 feb 20242,81302,81852,76852,80002,687180.476.175
01 feb 20242,84002,88652,79302,80302,6900107.075.920
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...