(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-10 | 00:00:00 | 3,36 | 3,44 | 3,31 | 3,40 | 15.076.200 | | 2001-09-11 | 00:00:00 | 3,43 | 3,44 | 3,06 | 3,16 | 26.068.200 | | 2001-09-12 | 00:00:00 | 3,05 | 3,29 | 3,05 | 3,14 | 20.867.700 | | 2001-09-13 | 00:00:00 | 3,15 | 3,15 | 3,01 | 3,12 | 21.401.700 | | 2001-09-14 | 00:00:00 | 3,08 | 3,15 | 2,92 | 2,93 | 21.213.700 | | 2001-09-17 | 00:00:00 | 2,97 | 3,03 | 2,85 | 2,90 | 14.541.500 | | 2001-09-18 | 00:00:00 | 2,91 | 2,91 | 2,66 | 2,71 | 25.701.700 | | 2001-09-19 | 00:00:00 | 2,66 | 2,74 | 2,50 | 2,53 | 39.881.700 | | 2001-09-20 | 00:00:00 | 2,24 | 2,52 | 2,23 | 2,24 | 50.834.500 | | 2001-09-21 | 00:00:00 | 2,15 | 2,36 | 2,10 | 2,24 | 61.878.200 | | 2001-09-24 | 00:00:00 | 2,30 | 2,41 | 2,30 | 2,41 | 32.832.200 | | 2001-09-25 | 00:00:00 | 2,38 | 2,45 | 2,27 | 2,43 | 32.297.700 | | 2001-09-26 | 00:00:00 | 2,41 | 2,60 | 2,32 | 2,47 | 60.420.000 | | 2001-09-27 | 00:00:00 | 2,46 | 2,59 | 2,42 | 2,54 | 21.435.700 | | 2001-09-28 | 00:00:00 | 2,54 | 2,54 | 2,54 | 2,54 | 0 | | 2001-10-01 | 00:00:00 | 2,71 | 2,71 | 2,57 | 2,59 | 29.859.200 | | 2001-10-02 | 00:00:00 | 2,61 | 2,62 | 2,43 | 2,47 | 35.525.700 | | 2001-10-03 | 00:00:00 | 2,47 | 2,47 | 2,38 | 2,45 | 34.008.500 | | 2001-10-04 | 00:00:00 | 2,46 | 2,54 | 2,37 | 2,45 | 62.334.200 | | 2001-10-05 | 00:00:00 | 2,41 | 2,53 | 2,35 | 2,41 | 73.824.000 | | 2001-10-08 | 00:00:00 | 2,38 | 2,43 | 2,35 | 2,41 | 26.087.500 | | 2001-10-09 | 00:00:00 | 2,40 | 2,49 | 2,39 | 2,44 | 29.189.500 | | 2001-10-10 | 00:00:00 | 2,43 | 2,65 | 2,40 | 2,65 | 34.771.700 | | 2001-10-11 | 00:00:00 | 2,71 | 2,81 | 2,70 | 2,74 | 45.443.500 | | 2001-10-12 | 00:00:00 | 2,73 | 2,76 | 2,59 | 2,64 | 25.837.500 | | 2001-10-15 | 00:00:00 | 2,58 | 2,63 | 2,51 | 2,56 | 22.870.700 | | 2001-10-16 | 00:00:00 | 2,56 | 2,56 | 2,56 | 2,56 | 0 | | 2001-10-17 | 00:00:00 | 2,64 | 2,74 | 2,64 | 2,72 | 31.262.500 | | 2001-10-18 | 00:00:00 | 2,63 | 2,74 | 2,62 | 2,72 | 18.055.500 | | 2001-10-19 | 00:00:00 | 2,73 | 2,78 | 2,62 | 2,65 | 22.485.700 | | 2001-10-22 | 00:00:00 | 2,67 | 2,72 | 2,62 | 2,72 | 9.446.200 | | 2001-10-23 | 00:00:00 | 2,75 | 2,80 | 2,72 | 2,80 | 16.200.700 | | 2001-10-24 | 00:00:00 | 2,78 | 2,88 | 2,78 | 2,85 | 19.230.700 | | 2001-10-25 | 00:00:00 | 2,87 | 2,90 | 2,68 | 2,69 | 33.332.200 | | 2001-10-26 | 00:00:00 | 2,69 | 2,69 | 2,69 | 2,69 | 0 | | 2001-10-29 | 00:00:00 | 2,78 | 2,80 | 2,64 | 2,70 | 23.454.700 | | 2001-10-30 | 00:00:00 | 2,68 | 2,68 | 2,52 | 2,60 | 35.031.500 | | 2001-10-31 | 00:00:00 | 2,56 | 2,63 | 2,54 | 2,60 | 19.403.000 | | 2001-11-01 | 00:00:00 | 2,59 | 2,67 | 2,54 | 2,67 | 10.149.000 | | 2001-11-02 | 00:00:00 | 2,66 | 2,68 | 2,59 | 2,62 | 12.891.500 | | 2001-11-05 | 00:00:00 | 2,69 | 2,70 | 2,62 | 2,69 | 20.585.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
