(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 | 2001-11-05 | 00:00:00 | 2,69 | 2,70 | 2,62 | 2,69 | 20.585.200 | 2001-11-06 | 00:00:00 | 2,70 | 2,71 | 2,60 | 2,60 | 16.638.000 | 2001-11-07 | 00:00:00 | 2,63 | 2,66 | 2,60 | 2,65 | 17.474.700 | 2001-11-08 | 00:00:00 | 2,62 | 2,69 | 2,56 | 2,66 | 29.102.200 | 2001-11-09 | 00:00:00 | 2,62 | 2,62 | 2,57 | 2,59 | 20.589.700 | 2001-11-12 | 00:00:00 | 2,57 | 2,57 | 2,40 | 2,51 | 25.153.700 | 2001-11-13 | 00:00:00 | 2,53 | 2,58 | 2,47 | 2,55 | 24.902.000 | 2001-11-14 | 00:00:00 | 2,52 | 2,53 | 2,40 | 2,40 | 61.646.700 | 2001-11-15 | 00:00:00 | 2,43 | 2,52 | 2,40 | 2,44 | 47.844.200 | 2001-11-16 | 00:00:00 | 2,42 | 2,50 | 2,41 | 2,47 | 28.937.500 | 2001-11-19 | 00:00:00 | 2,50 | 2,68 | 2,50 | 2,64 | 41.962.200 | 2001-11-20 | 00:00:00 | 2,67 | 2,76 | 2,64 | 2,69 | 31.092.700 | 2001-11-21 | 00:00:00 | 2,68 | 2,77 | 2,68 | 2,75 | 18.756.000 | 2001-11-22 | 00:00:00 | 2,78 | 2,83 | 2,77 | 2,80 | 21.858.500 | 2001-11-23 | 00:00:00 | 2,82 | 2,89 | 2,80 | 2,87 | 35.328.700 | 2001-11-26 | 00:00:00 | 2,88 | 2,91 | 2,80 | 2,80 | 20.886.000 | 2001-11-27 | 00:00:00 | 2,80 | 2,83 | 2,69 | 2,76 | 26.334.200 | 2001-11-28 | 00:00:00 | 2,73 | 2,88 | 2,71 | 2,81 | 19.627.700 | 2001-11-29 | 00:00:00 | 2,79 | 2,82 | 2,74 | 2,76 | 20.487.000 | 2001-11-30 | 00:00:00 | 2,80 | 2,80 | 2,70 | 2,71 | 25.838.000 | 2001-12-03 | 00:00:00 | 2,67 | 2,69 | 2,62 | 2,67 | 18.517.500 | 2001-12-04 | 00:00:00 | 2,65 | 2,72 | 2,64 | 2,72 | 22.441.000 | 2001-12-05 | 00:00:00 | 2,71 | 2,86 | 2,70 | 2,84 | 25.057.500 | 2001-12-06 | 00:00:00 | 2,85 | 2,87 | 2,79 | 2,80 | 21.750.500 | 2001-12-07 | 00:00:00 | 2,80 | 2,83 | 2,74 | 2,74 | 13.331.000 | 2001-12-10 | 00:00:00 | 2,74 | 2,77 | 2,68 | 2,71 | 17.413.200 | 2001-12-11 | 00:00:00 | 2,69 | 2,76 | 2,69 | 2,71 | 14.451.200 | 2001-12-12 | 00:00:00 | 2,73 | 2,73 | 2,66 | 2,68 | 13.289.200 | 2001-12-13 | 00:00:00 | 2,68 | 2,69 | 2,56 | 2,56 | 25.179.000 | 2001-12-14 | 00:00:00 | 2,58 | 2,66 | 2,54 | 2,65 | 21.059.200 | 2001-12-17 | 00:00:00 | 2,63 | 2,73 | 2,63 | 2,73 | 12.199.500 | 2001-12-18 | 00:00:00 | 2,72 | 2,77 | 2,67 | 2,67 | 16.619.500 | 2001-12-19 | 00:00:00 | 2,70 | 2,72 | 2,64 | 2,65 | 11.939.000 | 2001-12-20 | 00:00:00 | 2,63 | 2,66 | 2,61 | 2,63 | 11.631.000 | 2001-12-21 | 00:00:00 | 2,60 | 2,74 | 2,58 | 2,69 | 26.505.000 | 2001-12-24 | 00:00:00 | 2,69 | 2,69 | 2,69 | 2,69 | 0 | 2001-12-25 | 00:00:00 | 2,69 | 2,69 | 2,69 | 2,69 | 0 | 2001-12-26 | 00:00:00 | 2,69 | 2,69 | 2,69 | 2,69 | 0 | 2001-12-27 | 00:00:00 | 2,77 | 2,85 | 2,76 | 2,84 | 12.430.700 | 2001-12-28 | 00:00:00 | 2,85 | 2,85 | 2,78 | 2,81 | 9.177.500 | 2001-12-31 | 00:00:00 | 2,81 | 2,81 | 2,81 | 2,81 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|