(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-12 | 00:00:00 | 2,24 | 2,29 | 2,21 | 2,24 | 9.564.800 | | 2002-08-13 | 00:00:00 | 2,25 | 2,26 | 2,16 | 2,25 | 10.138.300 | | 2002-08-14 | 00:00:00 | 2,21 | 2,21 | 2,13 | 2,13 | 15.315.700 | | 2002-08-15 | 00:00:00 | 2,13 | 2,13 | 2,13 | 2,13 | 0 | | 2002-08-16 | 00:00:00 | 2,20 | 2,21 | 2,18 | 2,20 | 13.423.500 | | 2002-08-19 | 00:00:00 | 2,19 | 2,32 | 2,18 | 2,30 | 17.690.200 | | 2002-08-20 | 00:00:00 | 2,30 | 2,36 | 2,29 | 2,30 | 21.427.100 | | 2002-08-21 | 00:00:00 | 2,32 | 2,43 | 2,32 | 2,38 | 26.573.800 | | 2002-08-22 | 00:00:00 | 2,43 | 2,48 | 2,38 | 2,45 | 24.267.300 | | 2002-08-23 | 00:00:00 | 2,45 | 2,49 | 2,38 | 2,39 | 14.629.200 | | 2002-08-26 | 00:00:00 | 2,41 | 2,47 | 2,41 | 2,43 | 12.189.500 | | 2002-08-27 | 00:00:00 | 2,45 | 2,59 | 2,45 | 2,59 | 26.537.900 | | 2002-08-28 | 00:00:00 | 2,55 | 2,59 | 2,49 | 2,50 | 22.530.700 | | 2002-08-29 | 00:00:00 | 2,46 | 2,48 | 2,39 | 2,44 | 18.435.400 | | 2002-08-30 | 00:00:00 | 2,47 | 2,52 | 2,41 | 2,49 | 18.692.000 | | 2002-09-02 | 00:00:00 | 2,47 | 2,48 | 2,43 | 2,45 | 9.766.000 | | 2002-09-03 | 00:00:00 | 2,43 | 2,43 | 2,28 | 2,34 | 36.860.100 | | 2002-09-04 | 00:00:00 | 2,32 | 2,36 | 2,26 | 2,35 | 33.846.500 | | 2002-09-05 | 00:00:00 | 2,37 | 2,38 | 2,27 | 2,30 | 25.627.900 | | 2002-09-06 | 00:00:00 | 2,31 | 2,37 | 2,29 | 2,35 | 13.328.500 | | 2002-09-09 | 00:00:00 | 2,37 | 2,44 | 2,32 | 2,40 | 54.131.000 | | 2002-09-10 | 00:00:00 | 2,42 | 2,45 | 2,40 | 2,42 | 38.470.800 | | 2002-09-11 | 00:00:00 | 2,44 | 2,55 | 2,39 | 2,53 | 38.261.500 | | 2002-09-12 | 00:00:00 | 2,47 | 2,51 | 2,42 | 2,46 | 25.066.900 | | 2002-09-13 | 00:00:00 | 2,44 | 2,45 | 2,36 | 2,38 | 24.383.100 | | 2002-09-16 | 00:00:00 | 2,38 | 2,40 | 2,33 | 2,34 | 20.901.100 | | 2002-09-17 | 00:00:00 | 2,40 | 2,43 | 2,29 | 2,30 | 27.471.800 | | 2002-09-18 | 00:00:00 | 2,29 | 2,30 | 2,21 | 2,25 | 28.181.300 | | 2002-09-19 | 00:00:00 | 2,23 | 2,25 | 2,09 | 2,13 | 38.168.000 | | 2002-09-20 | 00:00:00 | 2,10 | 2,16 | 2,08 | 2,08 | 47.860.700 | | 2002-09-23 | 00:00:00 | 2,10 | 2,13 | 1,91 | 1,95 | 36.038.500 | | 2002-09-24 | 00:00:00 | 1,97 | 1,97 | 1,83 | 1,86 | 43.521.700 | | 2002-09-25 | 00:00:00 | 1,84 | 1,93 | 1,83 | 1,88 | 35.115.500 | | 2002-09-26 | 00:00:00 | 1,92 | 1,96 | 1,90 | 1,94 | 30.847.700 | | 2002-09-27 | 00:00:00 | 1,92 | 1,95 | 1,84 | 1,84 | 33.758.500 | | 2002-09-30 | 00:00:00 | 1,79 | 1,80 | 1,66 | 1,70 | 45.984.200 | | 2002-10-01 | 00:00:00 | 1,72 | 1,75 | 1,63 | 1,73 | 42.230.000 | | 2002-10-02 | 00:00:00 | 1,78 | 1,81 | 1,63 | 1,70 | 62.081.600 | | 2002-10-03 | 00:00:00 | 1,64 | 1,73 | 1,64 | 1,67 | 28.438.800 | | 2002-10-04 | 00:00:00 | 1,68 | 1,69 | 1,53 | 1,53 | 37.714.800 | | 2002-10-07 | 00:00:00 | 1,51 | 1,58 | 1,49 | 1,55 | 41.811.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
