ISP.MI - Intesa Sanpaolo S.p.A.

Milan - Milan Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 jun 20232,32602,33602,29352,30952,309551.736.386
08 jun 20232,30052,34952,29702,32402,324079.772.566
07 jun 20232,29402,30302,25952,30302,303070.849.250
06 jun 20232,25202,29052,23902,28552,285565.297.578
05 jun 20232,27652,28502,23852,25902,259063.524.977
02 jun 20232,23552,28002,22402,27152,271565.158.505
01 jun 20232,18302,23652,17552,23002,230096.885.081
31 may 20232,19252,22552,13302,15552,1555317.362.978
30 may 20232,22002,23152,20102,21002,210077.211.489
29 may 20232,26402,26752,20552,22552,225548.664.355
26 may 20232,26002,26252,19552,24502,245087.296.495
25 may 20232,25102,27002,22652,25102,251079.764.577
24 may 20232,32002,32602,25152,25202,2520126.204.845
23 may 20232,34002,34902,32552,34202,342045.111.624
22 may 20232,34402,37402,33102,34102,341084.599.176
22 may 20230.0901 Dividendo
19 may 20232,39502,42652,37802,41652,326493.975.553
18 may 20232,42052,44802,38952,38952,300487.412.467
17 may 20232,39052,40702,36852,40302,313467.984.524
16 may 20232,40502,42902,39702,41002,320152.122.450
15 may 20232,44252,45052,39352,42052,330351.589.183
12 may 20232,41402,44302,41302,42802,337562.366.293
11 may 20232,42252,42902,36252,40152,312086.726.003
10 may 20232,47002,48502,40552,41552,325498.257.521
09 may 20232,47302,47902,44052,45652,364962.604.834
08 may 20232,43052,46652,41752,46302,371267.941.189
05 may 20232,37502,44202,35252,43202,3413115.050.175
04 may 20232,36402,37552,33452,34552,258089.134.529
03 may 20232,37002,39152,35402,36902,280776.218.578
02 may 20232,39952,42602,31902,32852,241787.408.825
28 abr 20232,44852,45452,35052,38452,2956123.616.239
27 abr 20232,43602,47252,43002,45802,366468.528.830
26 abr 20232,44502,45002,39302,43402,3432100.629.547
25 abr 20232,47552,47802,44302,46102,369270.689.820
24 abr 20232,46852,51752,46552,50702,413557.001.923
21 abr 20232,47202,49102,45902,48452,391988.540.596
20 abr 20232,51902,52452,48202,48952,396784.032.731
19 abr 20232,47802,51002,46902,49852,405367.694.983
18 abr 20232,45852,49852,45202,47802,385674.584.410
17 abr 20232,48802,49752,43552,44152,350569.223.869
14 abr 20232,40152,47652,39202,46852,3765131.478.431
13 abr 20232,39502,40852,38002,38802,299066.213.228
12 abr 20232,38002,41652,37752,39552,306287.665.249
11 abr 20232,37002,38252,36402,37702,288463.773.376
06 abr 20232,31352,35802,30652,35802,270168.237.848
05 abr 20232,31802,33502,28452,30902,222996.649.986
04 abr 20232,36802,37452,32402,32802,2412100.305.024
03 abr 20232,36752,39652,36352,36502,276894.347.728
31 mar 20232,37452,38002,34002,36752,2792121.342.088
30 mar 20232,34402,37952,33552,36502,276885.313.025
29 mar 20232,30002,33252,28952,32802,2412127.111.365
28 mar 20232,30202,30902,27152,29352,208099.581.417
27 mar 20232,30502,31802,26302,27152,1868118.530.064
24 mar 20232,30152,30352,20252,26302,1786208.662.465
23 mar 20232,32002,36502,30552,31902,2325130.696.051
22 mar 20232,35002,39452,33202,34302,2556138.055.590
21 mar 20232,31652,37202,30652,35502,2672175.412.167
20 mar 20232,15002,30152,08202,27502,1902260.032.289
17 mar 20232,27002,30402,17102,19302,1112271.403.865
16 mar 20232,31002,32852,20102,24802,1642222.595.733
15 mar 20232,40002,42402,21852,24352,1599282.185.531
14 mar 20232,33202,42202,31002,40852,3187191.163.322
13 mar 20232,47052,47802,27902,33052,2436311.886.033
10 mar 20232,45002,48202,40502,48202,3895162.776.675
09 mar 20232,57602,57852,52002,53152,4371106.751.461
08 mar 20232,55402,59202,55402,57252,476692.680.272
07 mar 20232,59702,60202,56402,56502,4694106.233.571
06 mar 20232,58002,60302,57302,59252,495887.485.453
03 mar 20232,55702,57702,55002,57452,478588.738.444
02 mar 20232,52102,55602,50302,54202,447290.394.060
01 mar 20232,57852,58002,52802,53702,4424118.176.910
28 feb 20232,52002,59852,51402,56152,4660226.324.212
27 feb 20232,50002,55802,49802,53302,438695.909.748
24 feb 20232,51902,53552,49152,49502,4020112.231.610
23 feb 20232,48102,52502,47002,51402,420392.983.714
22 feb 20232,54002,55152,46452,47652,3842156.482.959
21 feb 20232,54602,56752,50102,55302,4578120.667.583
20 feb 20232,57302,57802,55302,55402,4588104.400.451
17 feb 20232,55452,58152,52402,56452,4689134.831.879
16 feb 20232,50002,55402,50002,55102,4559158.258.662
15 feb 20232,50052,51252,46902,49502,4020111.838.338
14 feb 20232,51002,52102,49702,50252,4092101.713.173
13 feb 20232,47802,50652,46552,49902,4058120.404.174
10 feb 20232,50002,50402,45102,47702,3846124.437.439
09 feb 20232,48752,52152,48102,50402,4106129.582.434
08 feb 20232,48752,49702,46302,46902,3769106.287.691
07 feb 20232,46002,50002,43802,46852,3765162.594.550
06 feb 20232,39502,45952,36752,44702,3558147.706.295
03 feb 20232,46002,48502,35052,38302,2941244.629.399
02 feb 20232,47052,47802,40502,45502,3635143.424.755
01 feb 20232,44202,47002,43152,45302,3615164.610.747
31 ene 20232,37802,42302,35902,41002,3201202.992.610
30 ene 20232,34452,36102,32902,34402,256696.291.593
27 ene 20232,34752,35952,33152,35102,263392.809.857
26 ene 20232,31002,34802,30402,34252,2552119.608.376
25 ene 20232,29252,30202,27552,29502,209494.735.821
24 ene 20232,24402,29002,23502,28552,200391.605.533
23 ene 20232,24402,25452,22002,23952,1560106.881.130
20 ene 20232,24152,25352,15252,18052,0992133.344.756
19 ene 20232,23902,24752,20402,22302,140192.000.057
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...