(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-03-23 | 00:00:00 | 2,94 | 2,96 | 2,91 | 2,95 | 126.038.145 | | 2018-03-26 | 00:00:00 | 2,96 | 2,96 | 2,91 | 2,92 | 85.543.439 | | 2018-03-27 | 00:00:00 | 2,97 | 2,97 | 2,92 | 2,93 | 78.143.695 | | 2018-03-28 | 00:00:00 | 2,91 | 2,95 | 2,89 | 2,95 | 91.493.660 | | 2018-03-29 | 00:00:00 | 2,95 | 2,98 | 2,95 | 2,95 | 69.943.006 | | 2018-04-03 | 00:00:00 | 2,95 | 2,98 | 2,93 | 2,96 | 68.040.935 | | 2018-04-04 | 00:00:00 | 2,96 | 2,96 | 2,91 | 2,95 | 81.469.484 | | 2018-04-05 | 00:00:00 | 2,98 | 3,02 | 2,98 | 3,00 | 83.202.420 | | 2018-04-06 | 00:00:00 | 3,00 | 3,01 | 2,98 | 3,00 | 64.304.778 | | 2018-04-09 | 00:00:00 | 3,00 | 3,03 | 3,00 | 3,02 | 59.040.817 | | 2018-04-10 | 00:00:00 | 3,04 | 3,05 | 3,02 | 3,04 | 68.200.984 | | 2018-04-11 | 00:00:00 | 3,04 | 3,04 | 3,00 | 3,02 | 55.766.432 | | 2018-04-12 | 00:00:00 | 3,02 | 3,05 | 3,01 | 3,05 | 62.114.753 | | 2018-04-13 | 00:00:00 | 3,05 | 3,11 | 3,04 | 3,07 | 100.391.796 | | 2018-04-16 | 00:00:00 | 3,07 | 3,08 | 3,06 | 3,08 | 53.119.076 | | 2018-04-17 | 00:00:00 | 3,09 | 3,14 | 3,09 | 3,11 | 101.079.897 | | 2018-04-18 | 00:00:00 | 3,13 | 3,14 | 3,09 | 3,11 | 76.822.705 | | 2018-04-19 | 00:00:00 | 3,11 | 3,12 | 3,10 | 3,11 | 58.863.428 | | 2018-04-20 | 00:00:00 | 3,12 | 3,15 | 3,11 | 3,14 | 82.250.850 | | 2018-04-23 | 00:00:00 | 3,14 | 3,17 | 3,13 | 3,17 | 85.610.795 | | 2018-04-24 | 00:00:00 | 3,17 | 3,20 | 3,16 | 3,20 | 93.437.136 | | 2018-04-25 | 00:00:00 | 3,19 | 3,20 | 3,13 | 3,15 | 92.667.131 | | 2018-04-26 | 00:00:00 | 3,16 | 3,18 | 3,15 | 3,17 | 60.695.344 | | 2018-04-27 | 00:00:00 | 3,17 | 3,18 | 3,13 | 3,15 | 74.106.248 | | 2018-04-30 | 00:00:00 | 3,16 | 3,18 | 3,15 | 3,16 | 72.177.707 | | 2018-05-02 | 00:00:00 | 3,16 | 3,18 | 3,15 | 3,17 | 76.396.540 | | 2018-05-03 | 00:00:00 | 3,17 | 3,17 | 3,14 | 3,15 | 67.002.503 | | 2018-05-04 | 00:00:00 | 3,16 | 3,16 | 3,12 | 3,15 | 75.904.508 | | 2018-05-07 | 00:00:00 | 3,16 | 3,18 | 3,14 | 3,16 | 57.959.608 | | 2018-05-08 | 00:00:00 | 3,17 | 3,17 | 3,09 | 3,14 | 155.650.712 | | 2018-05-09 | 00:00:00 | 3,15 | 3,18 | 3,15 | 3,16 | 112.507.959 | | 2018-05-10 | 00:00:00 | 3,16 | 3,17 | 3,11 | 3,13 | 114.481.736 | | 2018-05-11 | 00:00:00 | 3,14 | 3,15 | 3,12 | 3,15 | 60.259.451 | | 2018-05-14 | 00:00:00 | 3,15 | 3,15 | 3,11 | 3,15 | 70.081.725 | | 2018-05-15 | 00:00:00 | 3,14 | 3,18 | 3,14 | 3,18 | 88.694.144 | | 2018-05-16 | 00:00:00 | 3,16 | 3,16 | 3,07 | 3,10 | 194.978.071 | | 2018-05-17 | 00:00:00 | 3,09 | 3,12 | 3,04 | 3,08 | 134.659.097 | | 2018-05-18 | 00:00:00 | 3,09 | 3,09 | 2,98 | 3,00 | 222.493.112 | | 2018-05-21 | 00:00:00 | 2,80 | 2,85 | 2,76 | 2,78 | 174.633.405 | | 2018-05-22 | 00:00:00 | 2,80 | 2,82 | 2,76 | 2,80 | 159.117.521 | | 2018-05-23 | 00:00:00 | 2,79 | 2,79 | 2,74 | 2,75 | 129.946.214 | | | << < 101 102 103 104 105 106 > >> |
|
