(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-07-16 | 00:00:00 | 3,90 | 3,92 | 3,83 | 3,85 | 13.014.700 | 2001-07-17 | 00:00:00 | 3,83 | 3,85 | 3,60 | 3,65 | 41.300.500 | 2001-07-18 | 00:00:00 | 3,66 | 3,68 | 3,58 | 3,59 | 26.192.000 | 2001-07-19 | 00:00:00 | 3,61 | 3,66 | 3,57 | 3,66 | 16.991.500 | 2001-07-20 | 00:00:00 | 3,52 | 3,68 | 3,52 | 3,66 | 14.869.200 | 2001-07-23 | 00:00:00 | 3,67 | 3,68 | 3,62 | 3,68 | 4.326.200 | 2001-07-24 | 00:00:00 | 3,67 | 3,67 | 3,63 | 3,67 | 7.918.000 | 2001-07-25 | 00:00:00 | 3,66 | 3,69 | 3,58 | 3,61 | 13.109.500 | 2001-07-26 | 00:00:00 | 3,60 | 3,62 | 3,57 | 3,62 | 7.809.500 | 2001-07-27 | 00:00:00 | 3,64 | 3,70 | 3,62 | 3,64 | 9.321.200 | 2001-07-30 | 00:00:00 | 3,65 | 3,68 | 3,62 | 3,64 | 11.129.500 | 2001-07-31 | 00:00:00 | 3,62 | 3,65 | 3,59 | 3,64 | 11.252.200 | 2001-08-01 | 00:00:00 | 3,65 | 3,66 | 3,61 | 3,66 | 8.133.500 | 2001-08-02 | 00:00:00 | 3,66 | 3,68 | 3,59 | 3,61 | 17.975.200 | 2001-08-03 | 00:00:00 | 3,60 | 3,62 | 3,55 | 3,59 | 11.303.500 | 2001-08-06 | 00:00:00 | 3,59 | 3,63 | 3,53 | 3,56 | 11.651.000 | 2001-08-07 | 00:00:00 | 3,54 | 3,58 | 3,53 | 3,57 | 7.405.200 | 2001-08-08 | 00:00:00 | 3,57 | 3,58 | 3,50 | 3,54 | 7.715.200 | 2001-08-09 | 00:00:00 | 3,50 | 3,53 | 3,46 | 3,48 | 9.374.700 | 2001-08-10 | 00:00:00 | 3,48 | 3,49 | 3,37 | 3,41 | 14.783.500 | 2001-08-13 | 00:00:00 | 3,44 | 3,44 | 3,36 | 3,41 | 4.528.500 | 2001-08-14 | 00:00:00 | 3,45 | 3,50 | 3,45 | 3,46 | 11.629.500 | 2001-08-15 | 00:00:00 | 3,46 | 3,46 | 3,46 | 3,46 | 0 | 2001-08-16 | 00:00:00 | 3,47 | 3,47 | 3,35 | 3,36 | 16.113.500 | 2001-08-17 | 00:00:00 | 3,37 | 3,37 | 3,31 | 3,34 | 14.833.500 | 2001-08-20 | 00:00:00 | 3,36 | 3,41 | 3,31 | 3,35 | 11.440.000 | 2001-08-21 | 00:00:00 | 3,40 | 3,49 | 3,35 | 3,49 | 13.865.500 | 2001-08-22 | 00:00:00 | 3,49 | 3,63 | 3,45 | 3,62 | 30.159.700 | 2001-08-23 | 00:00:00 | 3,64 | 3,65 | 3,56 | 3,62 | 17.407.200 | 2001-08-24 | 00:00:00 | 3,60 | 3,68 | 3,59 | 3,64 | 18.966.700 | 2001-08-27 | 00:00:00 | 3,65 | 3,66 | 3,57 | 3,58 | 4.365.700 | 2001-08-28 | 00:00:00 | 3,58 | 3,61 | 3,56 | 3,58 | 9.167.000 | 2001-08-29 | 00:00:00 | 3,56 | 3,65 | 3,54 | 3,65 | 13.381.200 | 2001-08-30 | 00:00:00 | 3,64 | 3,67 | 3,57 | 3,60 | 11.191.500 | 2001-08-31 | 00:00:00 | 3,63 | 3,67 | 3,60 | 3,67 | 8.718.000 | 2001-09-03 | 00:00:00 | 3,67 | 3,68 | 3,59 | 3,65 | 8.954.000 | 2001-09-04 | 00:00:00 | 3,69 | 3,72 | 3,65 | 3,72 | 15.831.700 | 2001-09-05 | 00:00:00 | 3,70 | 3,72 | 3,62 | 3,63 | 21.809.000 | 2001-09-06 | 00:00:00 | 3,68 | 3,69 | 3,46 | 3,54 | 28.565.200 | 2001-09-07 | 00:00:00 | 3,52 | 3,52 | 3,37 | 3,40 | 22.853.200 | 2001-09-10 | 00:00:00 | 3,36 | 3,44 | 3,31 | 3,40 | 15.076.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|