(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-17 | 00:00:00 | 3,18 | 3,27 | 3,14 | 3,23 | 19.116.700 | | 2002-06-18 | 00:00:00 | 3,24 | 3,33 | 3,21 | 3,31 | 23.969.800 | | 2002-06-19 | 00:00:00 | 3,28 | 3,28 | 3,17 | 3,18 | 25.864.600 | | 2002-06-20 | 00:00:00 | 3,15 | 3,23 | 3,13 | 3,13 | 22.046.400 | | 2002-06-21 | 00:00:00 | 3,09 | 3,13 | 3,05 | 3,09 | 53.660.900 | | 2002-06-24 | 00:00:00 | 3,09 | 3,15 | 2,95 | 2,98 | 25.998.900 | | 2002-06-25 | 00:00:00 | 3,03 | 3,10 | 3,02 | 3,10 | 21.749.200 | | 2002-06-26 | 00:00:00 | 2,96 | 3,13 | 2,91 | 3,13 | 31.038.600 | | 2002-06-27 | 00:00:00 | 3,14 | 3,14 | 3,00 | 3,00 | 25.824.000 | | 2002-06-28 | 00:00:00 | 3,05 | 3,09 | 2,98 | 3,09 | 24.089.800 | | 2002-07-01 | 00:00:00 | 3,02 | 3,10 | 3,01 | 3,07 | 17.633.900 | | 2002-07-02 | 00:00:00 | 3,01 | 3,05 | 2,90 | 2,90 | 21.400.200 | | 2002-07-03 | 00:00:00 | 2,88 | 2,90 | 2,65 | 2,66 | 63.060.000 | | 2002-07-04 | 00:00:00 | 2,71 | 2,72 | 2,56 | 2,60 | 38.693.100 | | 2002-07-05 | 00:00:00 | 2,63 | 2,77 | 2,63 | 2,76 | 31.091.100 | | 2002-07-08 | 00:00:00 | 2,71 | 2,77 | 2,66 | 2,68 | 17.589.900 | | 2002-07-09 | 00:00:00 | 2,68 | 2,71 | 2,62 | 2,70 | 28.056.200 | | 2002-07-10 | 00:00:00 | 2,60 | 2,61 | 2,53 | 2,55 | 43.655.100 | | 2002-07-11 | 00:00:00 | 2,50 | 2,50 | 2,38 | 2,38 | 41.220.500 | | 2002-07-12 | 00:00:00 | 2,44 | 2,44 | 2,28 | 2,31 | 27.374.900 | | 2002-07-15 | 00:00:00 | 2,31 | 2,37 | 2,21 | 2,26 | 34.484.700 | | 2002-07-16 | 00:00:00 | 2,30 | 2,33 | 2,17 | 2,21 | 36.226.100 | | 2002-07-17 | 00:00:00 | 2,20 | 2,34 | 2,18 | 2,28 | 46.092.100 | | 2002-07-18 | 00:00:00 | 2,28 | 2,46 | 2,28 | 2,46 | 42.876.500 | | 2002-07-19 | 00:00:00 | 2,40 | 2,43 | 2,31 | 2,34 | 22.829.300 | | 2002-07-22 | 00:00:00 | 2,31 | 2,34 | 2,23 | 2,23 | 22.579.600 | | 2002-07-23 | 00:00:00 | 2,25 | 2,29 | 2,10 | 2,17 | 19.648.400 | | 2002-07-24 | 00:00:00 | 2,16 | 2,17 | 2,02 | 2,16 | 21.582.300 | | 2002-07-25 | 00:00:00 | 2,24 | 2,24 | 2,16 | 2,20 | 17.994.100 | | 2002-07-26 | 00:00:00 | 2,18 | 2,23 | 2,13 | 2,19 | 12.696.800 | | 2002-07-29 | 00:00:00 | 2,22 | 2,36 | 2,18 | 2,35 | 24.750.000 | | 2002-07-30 | 00:00:00 | 2,34 | 2,40 | 2,26 | 2,31 | 19.448.600 | | 2002-07-31 | 00:00:00 | 2,30 | 2,32 | 2,22 | 2,31 | 31.669.900 | | 2002-08-01 | 00:00:00 | 2,30 | 2,33 | 2,20 | 2,20 | 20.817.400 | | 2002-08-02 | 00:00:00 | 2,18 | 2,26 | 2,14 | 2,15 | 19.812.100 | | 2002-08-05 | 00:00:00 | 2,12 | 2,15 | 2,07 | 2,13 | 12.194.400 | | 2002-08-06 | 00:00:00 | 2,08 | 2,23 | 2,07 | 2,21 | 14.392.700 | | 2002-08-07 | 00:00:00 | 2,22 | 2,29 | 2,15 | 2,15 | 21.172.600 | | 2002-08-08 | 00:00:00 | 2,23 | 2,29 | 2,20 | 2,29 | 23.273.300 | | 2002-08-09 | 00:00:00 | 2,31 | 2,33 | 2,20 | 2,29 | 17.930.400 | | 2002-08-12 | 00:00:00 | 2,24 | 2,29 | 2,21 | 2,24 | 9.564.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
