Bolsa PT - Histórico de Cotações de INTESA SANPAOLO [ISP.MI]

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
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2001-12-31	00:00:00	2,81	2,81	2,81	2,81	0
2002-01-01	00:00:00	2,81	2,81	2,81	2,81	0
2002-01-02	00:00:00	2,78	2,82	2,72	2,76	17.585.700
2002-01-03	00:00:00	2,76	2,77	2,71	2,74	16.811.500
2002-01-04	00:00:00	2,76	2,76	2,70	2,71	15.257.700
2002-01-07	00:00:00	2,71	2,76	2,71	2,74	14.149.000
2002-01-08	00:00:00	2,71	2,77	2,71	2,72	15.541.200
2002-01-09	00:00:00	2,73	2,81	2,70	2,81	21.898.000
2002-01-10	00:00:00	2,76	2,80	2,74	2,77	19.454.000
2002-01-11	00:00:00	2,78	2,78	2,73	2,73	11.492.000
2002-01-14	00:00:00	2,72	2,73	2,66	2,68	14.624.500
2002-01-15	00:00:00	2,67	2,70	2,63	2,69	19.072.300
2002-01-16	00:00:00	2,72	2,72	2,66	2,70	18.607.500
2002-01-17	00:00:00	2,70	2,78	2,69	2,78	15.602.000
2002-01-18	00:00:00	2,76	2,87	2,76	2,87	19.678.200
2002-01-21	00:00:00	2,86	2,86	2,79	2,81	9.393.400
2002-01-22	00:00:00	2,78	2,87	2,78	2,85	13.009.800
2002-01-23	00:00:00	2,85	2,86	2,82	2,84	18.954.100
2002-01-24	00:00:00	2,86	2,94	2,85	2,93	38.989.400
2002-01-25	00:00:00	2,93	2,96	2,91	2,92	18.859.900
2002-01-28	00:00:00	2,95	2,99	2,95	2,96	21.823.300
2002-01-29	00:00:00	2,98	3,11	2,96	3,05	40.285.100
2002-01-30	00:00:00	3,01	3,04	2,97	2,98	23.723.800
2002-01-31	00:00:00	3,00	3,05	2,99	3,04	18.257.400
2002-02-01	00:00:00	3,03	3,04	2,96	2,98	19.188.900
2002-02-04	00:00:00	2,98	2,99	2,89	2,92	21.623.700
2002-02-05	00:00:00	2,89	2,91	2,74	2,76	50.582.200
2002-02-06	00:00:00	2,77	2,78	2,63	2,67	34.122.100
2002-02-07	00:00:00	2,67	2,69	2,62	2,68	24.208.700
2002-02-08	00:00:00	2,65	2,69	2,63	2,65	15.352.400
2002-02-11	00:00:00	2,68	2,71	2,62	2,67	16.020.500
2002-02-12	00:00:00	2,69	2,72	2,66	2,69	15.645.500
2002-02-13	00:00:00	2,70	2,77	2,69	2,75	15.182.300
2002-02-14	00:00:00	2,74	2,79	2,71	2,76	17.182.900
2002-02-15	00:00:00	2,75	2,77	2,64	2,64	24.396.900
2002-02-18	00:00:00	2,65	2,69	2,64	2,64	8.881.200
2002-02-19	00:00:00	2,64	2,64	2,47	2,47	32.075.700
2002-02-20	00:00:00	2,47	2,57	2,42	2,55	37.355.200
2002-02-21	00:00:00	2,59	2,61	2,46	2,52	24.268.800
2002-02-22	00:00:00	2,49	2,50	2,43	2,47	15.793.500
2002-02-25	00:00:00	2,48	2,50	2,38	2,49	31.998.500
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>