(Login BolsaPT & Canal Forex) |
|
 INTESA SANPAOLO - [Ticker: ISP.MI] |     | | Última Trade | 2,103 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.01 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 2,874 x 669.160.900 - 2,886 x 483.193.400 | EPS | 0,00 | | Abertura | 2,105 | PER | 0,00% | | Máximo | 2,117 | Pagamento Dividendo | | | Mínimo | 2,097 | Data Ex-Dividendo | | | Fecho Anterior | 2,113 | Yield | | | Volume | 20.192.720 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ISP.MI de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-01-03 | 00:00:00 | 4,10 | 4,12 | 3,88 | 3,90 | 21.221.000 | | 2000-01-04 | 00:00:00 | 3,87 | 3,93 | 3,76 | 3,93 | 18.187.500 | | 2000-01-05 | 00:00:00 | 3,75 | 3,94 | 3,74 | 3,87 | 16.426.500 | | 2000-01-06 | 00:00:00 | 3,89 | 3,89 | 3,71 | 3,72 | 14.026.000 | | 2000-01-07 | 00:00:00 | 3,81 | 3,86 | 3,74 | 3,86 | 19.922.000 | | 2000-01-10 | 00:00:00 | 3,87 | 3,88 | 3,73 | 3,80 | 15.088.500 | | 2000-01-11 | 00:00:00 | 3,76 | 3,81 | 3,68 | 3,74 | 18.766.000 | | 2000-01-12 | 00:00:00 | 3,75 | 3,77 | 3,71 | 3,76 | 9.798.000 | | 2000-01-13 | 00:00:00 | 3,75 | 3,79 | 3,69 | 3,70 | 11.431.500 | | 2000-01-14 | 00:00:00 | 3,72 | 3,78 | 3,64 | 3,75 | 15.169.500 | | 2000-01-17 | 00:00:00 | 3,76 | 3,79 | 3,60 | 3,64 | 15.102.000 | | 2000-01-18 | 00:00:00 | 3,65 | 3,67 | 3,49 | 3,55 | 14.856.500 | | 2000-01-19 | 00:00:00 | 3,57 | 3,60 | 3,45 | 3,45 | 19.232.000 | | 2000-01-20 | 00:00:00 | 3,50 | 3,55 | 3,43 | 3,52 | 16.672.500 | | 2000-01-21 | 00:00:00 | 3,47 | 3,69 | 3,46 | 3,65 | 16.107.000 | | 2000-01-24 | 00:00:00 | 3,65 | 3,69 | 3,51 | 3,52 | 10.578.500 | | 2000-01-25 | 00:00:00 | 3,52 | 3,54 | 3,45 | 3,50 | 10.037.500 | | 2000-01-26 | 00:00:00 | 3,55 | 3,59 | 3,41 | 3,57 | 15.319.500 | | 2000-01-27 | 00:00:00 | 3,57 | 3,60 | 3,40 | 3,43 | 12.890.500 | | 2000-01-28 | 00:00:00 | 3,42 | 3,46 | 3,35 | 3,37 | 11.601.500 | | 2000-01-31 | 00:00:00 | 3,39 | 3,39 | 3,27 | 3,30 | 15.809.500 | | 2000-02-01 | 00:00:00 | 3,32 | 3,35 | 3,25 | 3,31 | 14.031.500 | | 2000-02-02 | 00:00:00 | 3,35 | 3,43 | 3,24 | 3,42 | 18.296.000 | | 2000-02-03 | 00:00:00 | 3,45 | 3,49 | 3,37 | 3,45 | 20.116.500 | | 2000-02-04 | 00:00:00 | 3,43 | 3,48 | 3,31 | 3,48 | 11.844.000 | | 2000-02-07 | 00:00:00 | 3,40 | 3,43 | 3,27 | 3,29 | 13.364.500 | | 2000-02-08 | 00:00:00 | 3,30 | 3,33 | 3,25 | 3,30 | 16.252.000 | | 2000-02-09 | 00:00:00 | 3,30 | 3,41 | 3,26 | 3,36 | 16.877.500 | | 2000-02-10 | 00:00:00 | 3,39 | 3,66 | 3,37 | 3,66 | 21.085.500 | | 2000-02-11 | 00:00:00 | 3,69 | 3,89 | 3,67 | 3,68 | 37.944.500 | | 2000-02-14 | 00:00:00 | 3,67 | 3,74 | 3,40 | 3,43 | 27.934.500 | | 2000-02-15 | 00:00:00 | 3,50 | 3,52 | 3,40 | 3,42 | 14.707.000 | | 2000-02-16 | 00:00:00 | 3,44 | 3,59 | 3,44 | 3,59 | 20.550.500 | | 2000-02-17 | 00:00:00 | 3,60 | 3,63 | 3,46 | 3,48 | 19.370.500 | | 2000-02-18 | 00:00:00 | 3,56 | 3,62 | 3,48 | 3,59 | 18.370.000 | | 2000-02-21 | 00:00:00 | 3,55 | 3,62 | 3,51 | 3,51 | 9.605.500 | | 2000-02-22 | 00:00:00 | 3,56 | 3,59 | 3,36 | 3,39 | 16.136.500 | | 2000-02-23 | 00:00:00 | 3,44 | 3,49 | 3,38 | 3,43 | 12.546.000 | | 2000-02-24 | 00:00:00 | 3,41 | 3,48 | 3,35 | 3,37 | 10.423.000 | | 2000-02-25 | 00:00:00 | 3,38 | 3,60 | 3,37 | 3,58 | 13.938.000 | | 2000-02-28 | 00:00:00 | 3,56 | 3,58 | 3,42 | 3,45 | 14.599.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
