(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-22 | 00:00:00 | 3,63 | 3,74 | 3,63 | 3,74 | 20.455.400 | | 2002-04-23 | 00:00:00 | 3,74 | 3,76 | 3,65 | 3,70 | 24.198.400 | | 2002-04-24 | 00:00:00 | 3,66 | 3,69 | 3,62 | 3,67 | 73.903.400 | | 2002-04-25 | 00:00:00 | 3,64 | 3,69 | 3,57 | 3,63 | 30.169.200 | | 2002-04-26 | 00:00:00 | 3,64 | 3,67 | 3,59 | 3,64 | 12.662.400 | | 2002-04-29 | 00:00:00 | 3,59 | 3,64 | 3,54 | 3,59 | 13.890.700 | | 2002-04-30 | 00:00:00 | 3,57 | 3,60 | 3,51 | 3,59 | 32.112.700 | | 2002-05-01 | 00:00:00 | 3,59 | 3,59 | 3,59 | 3,59 | 0 | | 2002-05-02 | 00:00:00 | 3,59 | 3,61 | 3,47 | 3,49 | 41.716.900 | | 2002-05-03 | 00:00:00 | 3,48 | 3,57 | 3,48 | 3,55 | 28.302.500 | | 2002-05-06 | 00:00:00 | 3,56 | 3,57 | 3,50 | 3,51 | 13.001.900 | | 2002-05-07 | 00:00:00 | 3,51 | 3,52 | 3,42 | 3,45 | 22.731.500 | | 2002-05-08 | 00:00:00 | 3,48 | 3,48 | 3,33 | 3,40 | 39.016.000 | | 2002-05-09 | 00:00:00 | 3,40 | 3,42 | 3,31 | 3,31 | 18.893.600 | | 2002-05-10 | 00:00:00 | 3,30 | 3,33 | 3,23 | 3,27 | 46.748.500 | | 2002-05-13 | 00:00:00 | 3,22 | 3,36 | 3,22 | 3,36 | 16.049.500 | | 2002-05-14 | 00:00:00 | 3,33 | 3,50 | 3,29 | 3,49 | 35.370.100 | | 2002-05-15 | 00:00:00 | 3,48 | 3,51 | 3,36 | 3,36 | 30.810.200 | | 2002-05-16 | 00:00:00 | 3,35 | 3,37 | 3,31 | 3,34 | 26.599.000 | | 2002-05-17 | 00:00:00 | 3,32 | 3,42 | 3,31 | 3,35 | 33.564.600 | | 2002-05-20 | 00:00:00 | 3,33 | 3,38 | 3,24 | 3,27 | 21.519.900 | | 2002-05-21 | 00:00:00 | 3,27 | 3,37 | 3,27 | 3,31 | 45.956.000 | | 2002-05-22 | 00:00:00 | 3,31 | 3,33 | 3,26 | 3,27 | 22.662.500 | | 2002-05-23 | 00:00:00 | 3,28 | 3,28 | 3,18 | 3,22 | 26.915.700 | | 2002-05-24 | 00:00:00 | 3,21 | 3,23 | 3,08 | 3,12 | 31.613.300 | | 2002-05-27 | 00:00:00 | 3,09 | 3,13 | 3,04 | 3,06 | 22.717.100 | | 2002-05-28 | 00:00:00 | 3,06 | 3,24 | 3,06 | 3,20 | 52.105.500 | | 2002-05-29 | 00:00:00 | 3,19 | 3,25 | 3,14 | 3,17 | 28.555.100 | | 2002-05-30 | 00:00:00 | 3,18 | 3,24 | 3,14 | 3,21 | 40.209.000 | | 2002-05-31 | 00:00:00 | 3,20 | 3,26 | 3,17 | 3,17 | 43.698.100 | | 2002-06-03 | 00:00:00 | 3,19 | 3,28 | 3,14 | 3,18 | 16.776.000 | | 2002-06-04 | 00:00:00 | 3,15 | 3,18 | 3,11 | 3,11 | 16.965.400 | | 2002-06-05 | 00:00:00 | 3,17 | 3,24 | 3,14 | 3,17 | 22.689.300 | | 2002-06-06 | 00:00:00 | 3,21 | 3,27 | 3,19 | 3,22 | 21.774.900 | | 2002-06-07 | 00:00:00 | 3,17 | 3,24 | 3,16 | 3,21 | 23.441.200 | | 2002-06-10 | 00:00:00 | 3,27 | 3,33 | 3,20 | 3,32 | 23.992.300 | | 2002-06-11 | 00:00:00 | 3,32 | 3,38 | 3,28 | 3,38 | 15.140.200 | | 2002-06-12 | 00:00:00 | 3,35 | 3,37 | 3,31 | 3,32 | 19.015.500 | | 2002-06-13 | 00:00:00 | 3,35 | 3,39 | 3,23 | 3,25 | 16.604.500 | | 2002-06-14 | 00:00:00 | 3,23 | 3,27 | 3,10 | 3,12 | 31.298.000 | | 2002-06-17 | 00:00:00 | 3,18 | 3,27 | 3,14 | 3,23 | 19.116.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
