Mercados españoles cerrados en 5 hrs 11 min

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

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,4135+0,0025 (+0,10%)
A partir del 12:04PM CEST. Mercado abierto.
Intervalo de fechas:
03 oct 2022 - 03 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 oct 20232,40752,43502,39652,41352,413518.846.163
02 oct 20232,44752,46502,40302,41102,411052.741.184
29 sept 20232,46252,47152,44002,44002,440066.109.553
28 sept 20232,42302,45452,41602,44952,449565.514.040
27 sept 20232,42652,44052,40902,42302,423049.700.855
26 sept 20232,45102,45552,41202,42602,426078.129.148
25 sept 20232,46952,49302,43752,45952,459564.747.205
22 sept 20232,47902,48602,45002,46102,461081.333.404
21 sept 20232,49502,51052,47202,49302,493079.959.155
20 sept 20232,44802,52202,44352,51352,5135140.880.304
19 sept 20232,42002,44502,41702,44152,441549.347.013
18 sept 20232,47152,48002,42002,43002,430078.545.603
15 sept 20232,49652,52002,46102,46902,4690165.744.147
14 sept 20232,44452,47902,39752,47502,4750142.548.544
13 sept 20232,47002,48802,45302,46252,462563.126.199
12 sept 20232,48002,48552,45852,47552,475575.992.981
11 sept 20232,44402,48552,44302,48002,4800107.615.016
08 sept 20232,40352,41802,37802,41352,413571.315.860
07 sept 20232,39502,40202,36602,38502,385075.119.703
06 sept 20232,43652,43902,38352,39152,3915101.743.264
05 sept 20232,44352,45802,42452,44652,446545.937.162
04 sept 20232,46052,48402,44352,45452,454541.866.697
01 sept 20232,47202,49002,44052,45952,459569.175.092
31 ago 20232,50602,51352,47102,47202,4720132.207.841
30 ago 20232,50752,53602,50052,50202,502069.926.488
29 ago 20232,48052,49802,47052,49252,492560.450.339
28 ago 20232,47002,48752,46252,47702,477051.946.382
25 ago 20232,44002,47052,44002,44952,449548.457.136
24 ago 20232,47252,47952,44402,44802,448064.455.239
23 ago 20232,46652,48102,44752,45502,455056.396.384
22 ago 20232,45702,47152,44152,45952,459563.902.901
21 ago 20232,41402,46002,41352,43902,439076.490.159
18 ago 20232,39702,41102,38302,41102,411067.741.394
17 ago 20232,41102,43502,39702,41952,419570.761.187
16 ago 20232,40802,43602,40002,42902,429060.222.416
14 ago 20232,43252,45552,42502,44502,445053.558.032
11 ago 20232,42852,44552,41502,43952,439563.187.894
10 ago 20232,40252,45152,40052,43802,438097.461.241
09 ago 20232,40002,41852,37002,39252,3925171.093.404
08 ago 20232,40002,41652,32852,33802,3380376.391.539
07 ago 20232,53752,56802,53102,56002,560050.878.749
04 ago 20232,55202,56652,53052,54352,543568.966.724
03 ago 20232,55302,56352,51502,54552,545571.360.586
02 ago 20232,57452,58302,53802,56302,563096.099.527
01 ago 20232,63502,64402,58552,60902,6090105.088.762
31 jul 20232,61152,64152,60202,62902,6290102.843.151
28 jul 20232,58002,62152,57202,60952,6095180.704.296
27 jul 20232,55502,57452,55002,57302,5730111.632.020
26 jul 20232,56402,58052,52802,53902,539084.492.524
25 jul 20232,54502,55502,53402,53902,539051.139.136
24 jul 20232,52352,53652,51552,53602,536047.933.837
21 jul 20232,52902,54752,51902,53102,531078.418.514
20 jul 20232,49902,53102,49352,52202,522091.321.234
19 jul 20232,47452,50002,46902,49202,492089.023.557
18 jul 20232,43502,46852,42702,46602,466063.065.981
17 jul 20232,42502,44602,41802,43502,435046.013.511
14 jul 20232,44902,45702,42202,43052,430574.333.181
13 jul 20232,41002,45002,40502,44402,444084.904.228
12 jul 20232,39202,41702,38552,40802,408065.696.267
11 jul 20232,37452,38952,35302,38052,380545.690.555
10 jul 20232,34202,37502,33902,35702,357040.350.375
07 jul 20232,34202,36702,32702,34902,349064.623.104
06 jul 20232,39052,39352,31852,34052,3405117.411.052
05 jul 20232,40602,42402,39352,40902,409059.646.672
04 jul 20232,43902,45152,41202,42052,420543.594.293
03 jul 20232,41002,44352,40352,43702,437072.952.019
30 jun 20232,40552,42352,39802,40002,4000104.789.036
29 jun 20232,35852,40102,35702,38602,386070.460.916
28 jun 20232,37002,37502,34752,36352,363547.995.594
27 jun 20232,34602,36402,32952,36152,361561.630.934
26 jun 20232,32802,33702,28452,33202,332061.002.773
23 jun 20232,35052,36152,32452,33502,335085.369.553
22 jun 20232,39002,39152,34402,37902,379078.128.527
21 jun 20232,39052,42702,39052,40602,406079.728.641
20 jun 20232,39402,42152,38552,38652,386577.453.122
19 jun 20232,37002,41202,36102,39452,394573.065.538
16 jun 20232,35752,38102,34952,37302,3730174.316.231
15 jun 20232,34402,36402,33552,35802,358061.846.601
14 jun 20232,31452,36952,30702,35002,350085.862.035
13 jun 20232,31552,31552,28302,31202,312058.164.303
12 jun 20232,31502,32852,28452,30602,306057.074.807
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...