Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.363,94 +606,89 (+0,98%)
Intesa Sanpaolo S.p.A. (ISP.MI)
Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25 abr 2024 | 3,5400 | 3,5475 | 3,4815 | 3,5030 | 3,3617 | 68.120.221 |
| 24 abr 2024 | 3,5495 | 3,5675 | 3,5045 | 3,5170 | 3,3752 | 97.073.074 |
| 23 abr 2024 | 3,4390 | 3,5270 | 3,4335 | 3,5195 | 3,3776 | 132.432.227 |
| 22 abr 2024 | 3,4000 | 3,4380 | 3,3940 | 3,4285 | 3,2902 | 88.922.617 |
| 19 abr 2024 | 3,3195 | 3,3770 | 3,3080 | 3,3770 | 3,2408 | 84.057.046 |
| 18 abr 2024 | 3,3200 | 3,3495 | 3,3000 | 3,3495 | 3,2144 | 66.499.245 |
| 17 abr 2024 | 3,2630 | 3,3155 | 3,2580 | 3,2990 | 3,1660 | 65.368.162 |
| 16 abr 2024 | 3,2700 | 3,2865 | 3,2440 | 3,2520 | 3,1209 | 68.868.030 |
| 15 abr 2024 | 3,3200 | 3,3720 | 3,3190 | 3,3265 | 3,1923 | 70.040.509 |
| 12 abr 2024 | 3,3160 | 3,3420 | 3,2815 | 3,2900 | 3,1573 | 70.175.315 |
| 11 abr 2024 | 3,3570 | 3,3620 | 3,2450 | 3,2820 | 3,1496 | 83.979.248 |
| 10 abr 2024 | 3,3340 | 3,3640 | 3,2870 | 3,3500 | 3,2149 | 74.894.285 |
| 09 abr 2024 | 3,3415 | 3,3645 | 3,2910 | 3,3115 | 3,1780 | 63.245.154 |
| 08 abr 2024 | 3,3390 | 3,3600 | 3,3175 | 3,3560 | 3,2207 | 50.677.119 |
| 05 abr 2024 | 3,3230 | 3,3325 | 3,2660 | 3,3290 | 3,1947 | 136.336.457 |
| 04 abr 2024 | 3,4100 | 3,4190 | 3,3835 | 3,3850 | 3,2485 | 60.797.628 |
| 03 abr 2024 | 3,3620 | 3,4075 | 3,3585 | 3,4030 | 3,2658 | 92.479.430 |
| 02 abr 2024 | 3,3550 | 3,3995 | 3,3475 | 3,3475 | 3,2125 | 94.996.799 |
| 28 mar 2024 | 3,3555 | 3,3795 | 3,3490 | 3,3630 | 3,2274 | 99.299.036 |
| 27 mar 2024 | 3,3490 | 3,3660 | 3,3405 | 3,3480 | 3,2130 | 75.998.619 |
| 26 mar 2024 | 3,3230 | 3,3590 | 3,3150 | 3,3455 | 3,2106 | 82.243.450 |
| 25 mar 2024 | 3,2950 | 3,3270 | 3,2875 | 3,3215 | 3,1875 | 69.075.714 |
| 22 mar 2024 | 3,2810 | 3,3130 | 3,2775 | 3,2950 | 3,1621 | 73.806.477 |
| 21 mar 2024 | 3,3000 | 3,3000 | 3,2775 | 3,2930 | 3,1602 | 73.619.612 |
| 20 mar 2024 | 3,2760 | 3,2865 | 3,2470 | 3,2710 | 3,1391 | 76.840.594 |
| 19 mar 2024 | 3,2320 | 3,2800 | 3,2300 | 3,2760 | 3,1439 | 89.093.609 |
| 18 mar 2024 | 3,2380 | 3,2490 | 3,2130 | 3,2290 | 3,0988 | 81.745.285 |
| 15 mar 2024 | 3,1515 | 3,2300 | 3,1500 | 3,2275 | 3,0973 | 259.054.845 |
| 14 mar 2024 | 3,1800 | 3,1980 | 3,1635 | 3,1710 | 3,0431 | 104.723.731 |
| 13 mar 2024 | 3,1455 | 3,2000 | 3,1400 | 3,1830 | 3,0546 | 121.668.259 |
| 12 mar 2024 | 3,0900 | 3,1420 | 3,0815 | 3,1420 | 3,0153 | 118.658.778 |
| 11 mar 2024 | 3,0700 | 3,0715 | 3,0240 | 3,0710 | 2,9471 | 96.546.138 |
| 08 mar 2024 | 3,0955 | 3,1050 | 3,0810 | 3,1025 | 2,9774 | 71.254.598 |
| 07 mar 2024 | 3,1000 | 3,1095 | 3,0660 | 3,0870 | 2,9625 | 117.001.946 |
| *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.