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

Milan - Milan Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb. 20202,53952,55752,50502,52152,5215151.947.458
20 feb. 20202,60502,61502,55002,55002,5500120.096.111
19 feb. 20202,62002,62402,60002,60352,6035129.181.068
18 feb. 20202,55002,63252,53452,60002,6000281.544.891
17 feb. 20202,51152,54002,51152,54002,540087.460.739
14 feb. 20202,51102,51202,49302,50752,507586.112.424
13 feb. 20202,50002,51002,47002,51002,5100103.493.811
12 feb. 20202,48202,52952,48202,50752,5075121.747.624
11 feb. 20202,47402,49652,46152,48252,4825103.714.466
10 feb. 20202,46652,48602,45702,45902,459072.979.804
07 feb. 20202,46502,47752,45102,47602,476086.604.351
06 feb. 20202,47652,51452,46902,47152,4715179.797.081
05 feb. 20202,36002,44952,35702,44952,4495241.842.028
04 feb. 20202,31902,37702,30502,35152,3515184.520.579
03 feb. 20202,25052,28952,24652,28502,285092.218.747
31 ene. 20202,30002,30252,23852,24552,2455132.575.712
30 ene. 20202,29602,30202,26202,29152,2915108.764.240
29 ene. 20202,30302,32452,29552,32002,320069.010.236
28 ene. 20202,26502,31402,23952,30552,3055112.703.643
27 ene. 20202,26952,31802,25252,25502,2550147.158.071
24 ene. 20202,27902,30202,27102,27802,278070.441.500
23 ene. 20202,27102,29752,25502,26802,268077.107.388
22 ene. 20202,29902,30602,26302,28002,2800102.424.188
21 ene. 20202,30802,31002,28852,30402,304080.836.422
20 ene. 20202,32852,33402,31002,31852,318549.611.652
17 ene. 20202,33102,34902,32352,33652,336566.933.164
16 ene. 20202,32502,33402,29802,32252,322590.772.913
15 ene. 20202,34502,34502,31002,32002,320096.739.311
14 ene. 20202,34002,34852,31102,34702,347090.239.786
13 ene. 20202,36352,36702,33402,34102,341071.221.102
10 ene. 20202,37602,37852,35552,35702,357065.528.049
09 ene. 20202,36502,37952,35752,37402,374090.032.175
08 ene. 20202,32252,36002,31552,33802,338097.035.178
07 ene. 20202,35002,35852,33402,34502,345062.600.412
06 ene. 20202,32652,34302,28602,34002,340086.463.465
03 ene. 20202,37202,37302,33702,34952,349586.629.018
02 ene. 20202,36752,38402,35902,38102,381071.760.019
30 dic. 20192,35502,36652,34852,34852,348545.563.575
27 dic. 20192,39052,39952,35502,35502,355085.908.015
23 dic. 20192,39302,40252,38052,40052,400559.129.289
20 dic. 20192,40002,40502,37452,40502,4050220.630.496
19 dic. 20192,36102,38002,35802,38002,380087.441.143
18 dic. 20192,36402,37452,35652,36602,366070.191.489
17 dic. 20192,34152,36402,34002,36302,363084.817.545
16 dic. 20192,34352,35252,33302,34652,346565.642.064
13 dic. 20192,38352,39002,31752,32802,3280146.026.134
12 dic. 20192,31702,36352,31452,35252,3525110.830.282
11 dic. 20192,29702,31652,29502,31102,311055.054.038
10 dic. 20192,29402,30752,27552,30402,304067.906.401
09 dic. 20192,32002,32102,27602,29702,297075.045.173
06 dic. 20192,29952,32002,28102,31352,313581.039.977
05 dic. 20192,29402,31152,28152,28802,288060.910.523
04 dic. 20192,25502,29102,24802,29102,291077.054.982
03 dic. 20192,27702,29152,16802,24502,2450102.108.853
02 dic. 20192,30652,33602,26402,27102,2710104.503.483
29 nov. 20192,29602,31552,29202,30052,300570.270.722
28 nov. 20192,32002,32502,29702,31002,310064.034.958
27 nov. 20192,34402,34702,32752,32752,327562.688.089
26 nov. 20192,34902,35352,33202,34202,342082.290.353
25 nov. 20192,35652,36352,34252,35252,352541.444.685
22 nov. 20192,35952,37152,33902,34352,343577.801.082
21 nov. 20192,33402,35802,32802,35402,354075.237.410
20 nov. 20192,33652,34852,32452,34502,345086.053.281
19 nov. 20192,35202,37702,34052,34752,347596.904.250
18 nov. 20192,34502,35852,33402,35002,350091.393.189
15 nov. 20192,34152,34652,32102,33802,338087.576.665
14 nov. 20192,34052,35252,32402,32602,326080.699.701
13 nov. 20192,36902,37302,32502,34502,3450115.224.834
12 nov. 20192,36702,38952,35952,37802,3780122.892.061
11 nov. 20192,33002,35702,32002,35702,357087.593.952
08 nov. 20192,35652,35802,32102,34302,3430126.002.191
07 nov. 20192,35052,37702,34452,35602,3560134.439.711
06 nov. 20192,34552,36702,31952,33752,3375149.437.952
05 nov. 20192,31452,34952,31002,34002,3400187.207.343
04 nov. 20192,28002,30602,27702,30602,3060138.915.066
01 nov. 20192,25002,27302,23752,27302,273077.603.854
31 oct. 20192,25002,25452,22452,24602,2460102.364.086
30 oct. 20192,27452,28102,21652,24852,2485120.392.255
29 oct. 20192,28202,29002,27152,27202,272077.790.299
28 oct. 20192,26552,28252,24902,27852,278583.098.734
25 oct. 20192,27102,27702,25352,27252,272570.881.348
24 oct. 20192,27402,28602,25802,27102,2710115.864.605
23 oct. 20192,26302,27902,24802,27002,2700135.750.647
22 oct. 20192,26502,27502,24802,27502,2750118.319.268
21 oct. 20192,23452,27102,23002,25302,2530118.457.476
18 oct. 20192,24152,24552,22002,23452,2345108.436.013
17 oct. 20192,23052,27502,22902,23152,2315142.521.621
16 oct. 20192,20902,26102,20602,23852,2385182.533.638
15 oct. 20192,19402,21602,18102,21002,2100137.438.957
14 oct. 20192,17052,18402,16402,18002,180078.616.650
11 oct. 20192,15702,18602,14552,18602,1860151.538.267
10 oct. 20192,10552,15202,10002,14952,1495110.513.867
09 oct. 20192,07902,11702,07902,10352,103570.218.069
08 oct. 20192,11452,11552,06802,08602,086076.194.525
07 oct. 20192,09052,10802,07902,10802,108062.008.746
04 oct. 20192,09102,10202,07352,09552,095579.152.046
03 oct. 20192,09502,10852,06202,09102,0910114.191.476
02 oct. 20192,14802,15602,09402,09402,0940140.336.521
01 oct. 20192,18052,19952,14702,15502,1550117.614.257
30 sept. 20192,16502,17852,15702,17552,175595.370.401
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines