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

Milan - Milan Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 sept. 20192,13202,17002,12702,16402,1640113.216.968
18 sept. 20192,13102,14402,12602,12602,126076.733.066
17 sept. 20192,14052,14602,11452,12502,1250121.961.163
16 sept. 20192,17002,18802,13852,14352,1435139.357.713
13 sept. 20192,14002,18502,13652,18202,1820178.917.743
12 sept. 20192,10402,13902,07202,12252,1225175.115.719
11 sept. 20192,13252,14752,08102,10802,1080163.934.956
10 sept. 20192,10152,13752,08852,12352,1235137.847.475
09 sept. 20192,07652,10202,07102,10152,1015104.915.430
06 sept. 20192,06002,07702,04352,06702,0670118.252.483
05 sept. 20192,04102,05602,02802,05602,0560125.926.029
04 sept. 20192,04152,04802,02102,02752,0275123.880.188
03 sept. 20192,01002,01501,97862,00052,000576.534.306
02 sept. 20192,00002,01901,99422,00352,003561.050.423
30 ago. 20192,01902,02751,98241,99321,9932139.750.829
29 ago. 20191,97802,03251,97182,01352,0135175.020.992
28 ago. 20191,95001,97621,93801,96861,9686165.815.557
27 ago. 20191,95401,96681,93501,94821,9482107.341.856
26 ago. 20191,90121,95241,90001,94001,9400118.697.120
23 ago. 20191,96261,96541,90321,90321,9032123.055.215
22 ago. 20191,92101,96341,91501,94181,941899.222.242
21 ago. 20191,90801,94141,90801,92261,922690.895.847
20 ago. 20191,91001,91401,88161,90341,903488.106.928
19 ago. 20191,91081,93601,90741,91421,9142123.200.051
16 ago. 20191,85601,89201,84021,88201,8820196.454.418
14 ago. 20191,88001,88661,83241,84561,8456136.479.920
13 ago. 20191,83101,89001,81101,88721,8872133.437.048
12 ago. 20191,88821,89541,83601,83601,8360111.863.461
09 ago. 20191,89461,89461,85261,87481,8748200.288.827
08 ago. 20191,93081,95201,90821,94541,945485.942.153
07 ago. 20191,95221,95701,89881,91001,9100140.309.575
06 ago. 20191,97601,97941,94461,94461,944675.338.356
05 ago. 20191,94801,97981,93741,96781,9678136.389.086
02 ago. 20191,96241,98201,94201,95261,9526138.987.735
01 ago. 20191,96042,02251,96042,00002,0000135.656.648
31 jul. 20191,96982,00301,95341,96041,9604122.878.586
30 jul. 20191,99001,99141,93201,96601,9660157.098.759
29 jul. 20192,00652,01701,99121,99121,991262.197.711
26 jul. 20192,02102,02402,00102,01002,010088.679.828
25 jul. 20192,03852,08002,00702,02002,0200153.440.321
24 jul. 20192,03702,04452,01152,03502,035072.952.685
23 jul. 20192,01652,04902,01502,03502,035083.007.946
22 jul. 20191,99982,01801,99542,01152,011593.385.489
19 jul. 20192,07052,07301,99522,00802,0080157.351.048
18 jul. 20192,03602,06402,02452,05002,050088.689.210
17 jul. 20192,06052,07402,04202,04302,043078.455.921
16 jul. 20192,04102,07352,04102,06202,062091.533.799
15 jul. 20192,05752,06502,03052,04852,048565.898.461
12 jul. 20192,06252,07452,05102,05102,051080.930.633
11 jul. 20192,04352,06202,03202,05552,055583.113.779
10 jul. 20192,01352,05202,00952,03102,0310109.618.769
09 jul. 20192,01152,01501,98462,00652,0065102.829.883
08 jul. 20192,01802,03952,00352,01752,017591.326.320
05 jul. 20192,03502,04252,00802,03202,0320112.994.574
04 jul. 20191,99002,04351,99002,02602,0260185.480.060
03 jul. 20191,87541,98081,87101,98081,9808204.963.830
02 jul. 20191,88201,89281,85701,88501,885088.887.870
01 jul. 20191,90001,90381,86621,86761,867694.089.515
28 jun. 20191,88141,88701,87121,88201,8820103.490.414
27 jun. 20191,88901,90401,87661,87861,8786100.106.160
26 jun. 20191,86261,88781,85741,87781,877883.972.073
25 jun. 20191,86921,87941,85401,86841,868472.294.208
24 jun. 20191,86841,89781,86361,87481,874874.685.911
21 jun. 20191,89861,91381,87161,87501,8750224.296.291
20 jun. 20191,91761,92901,88701,89081,8908187.776.642
19 jun. 20191,87761,90901,87061,90721,9072119.271.192
18 jun. 20191,82821,87441,80401,87341,8734162.257.949
17 jun. 20191,84101,84841,83101,83101,831062.716.233
14 jun. 20191,83201,84461,82501,83741,837474.125.611
13 jun. 20191,82201,84461,80801,84201,842071.513.585
12 jun. 20191,83001,84281,81901,82801,828093.685.838
11 jun. 20191,84121,85941,83201,84721,847283.232.508
10 jun. 20191,83901,85481,82821,84581,845868.321.992
07 jun. 20191,83501,84521,82121,83281,832886.088.119
06 jun. 20191,85001,88401,80461,82641,8264142.311.859
05 jun. 20191,86561,86741,81481,85001,8500112.388.136
04 jun. 20191,81801,87721,81521,86621,8662133.987.183
03 jun. 20191,81541,83001,80541,82601,8260106.396.116
31 may. 20191,83721,84341,80341,83381,8338182.606.976
30 may. 20191,87581,88701,84641,86521,8652100.855.754
29 may. 20191,86101,87821,85061,86581,8658129.483.038
28 may. 20191,90101,90221,85841,88701,8870163.043.820
27 may. 20191,92961,94941,89501,90821,908272.898.819
24 may. 20191,91561,94161,90981,91881,9188129.010.405
23 may. 20191,92501,93001,89321,90301,9030172.501.432
22 may. 20191,97001,97601,93561,94161,9416141.454.533
21 may. 20191,99001,99241,95141,97701,9770149.315.227
20 may. 20192,01002,03001,97801,97801,9780267.555.796
20 may. 20190.197 Dividendo
17 may. 20192,18952,19302,16052,17051,9735193.412.988
16 may. 20192,12602,18352,11652,18351,9853159.902.179
15 may. 20192,14552,14852,09602,13151,9380168.757.165
14 may. 20192,13202,15002,10202,15001,9549125.122.222
13 may. 20192,16002,16252,11802,11801,9258135.034.656
10 may. 20192,18202,20252,15052,15951,9635111.898.694
09 may. 20192,19502,20502,15202,16451,9680157.669.237
08 may. 20192,22002,22802,19402,21602,0149148.629.660
07 may. 20192,29552,32502,22202,24202,0385186.608.688
06 may. 20192,27002,29602,25952,28952,0817118.420.285
03 may. 20192,33502,33702,30602,32202,111282.241.391
*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