(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-10-07 | 00:00:00 | 1,51 | 1,58 | 1,49 | 1,55 | 41.811.100 | 2002-10-08 | 00:00:00 | 1,57 | 1,59 | 1,50 | 1,53 | 37.026.400 | 2002-10-09 | 00:00:00 | 1,53 | 1,54 | 1,39 | 1,41 | 50.389.900 | 2002-10-10 | 00:00:00 | 1,40 | 1,50 | 1,40 | 1,48 | 33.330.300 | 2002-10-11 | 00:00:00 | 1,51 | 1,61 | 1,51 | 1,61 | 34.604.600 | 2002-10-14 | 00:00:00 | 1,60 | 1,64 | 1,57 | 1,59 | 29.064.100 | 2002-10-15 | 00:00:00 | 1,62 | 1,73 | 1,60 | 1,73 | 58.908.400 | 2002-10-16 | 00:00:00 | 1,68 | 1,77 | 1,65 | 1,66 | 35.787.400 | 2002-10-17 | 00:00:00 | 1,71 | 1,78 | 1,68 | 1,72 | 37.538.900 | 2002-10-18 | 00:00:00 | 1,75 | 1,75 | 1,65 | 1,66 | 30.861.100 | 2002-10-21 | 00:00:00 | 1,65 | 1,69 | 1,61 | 1,64 | 40.449.800 | 2002-10-22 | 00:00:00 | 1,66 | 1,73 | 1,64 | 1,68 | 48.977.400 | 2002-10-23 | 00:00:00 | 1,71 | 1,77 | 1,60 | 1,62 | 60.446.500 | 2002-10-24 | 00:00:00 | 1,61 | 1,63 | 1,52 | 1,53 | 99.836.100 | 2002-10-25 | 00:00:00 | 1,49 | 1,50 | 1,42 | 1,46 | 124.228.000 | 2002-10-28 | 00:00:00 | 1,49 | 1,56 | 1,47 | 1,52 | 81.035.100 | 2002-10-29 | 00:00:00 | 1,66 | 1,70 | 1,51 | 1,59 | 137.175.600 | 2002-10-30 | 00:00:00 | 1,65 | 1,68 | 1,59 | 1,68 | 69.160.200 | 2002-10-31 | 00:00:00 | 1,66 | 1,75 | 1,64 | 1,72 | 64.614.300 | 2002-11-01 | 00:00:00 | 1,69 | 1,71 | 1,62 | 1,66 | 15.884.900 | 2002-11-04 | 00:00:00 | 1,72 | 1,84 | 1,72 | 1,82 | 58.727.900 | 2002-11-05 | 00:00:00 | 1,84 | 1,89 | 1,79 | 1,81 | 48.860.300 | 2002-11-06 | 00:00:00 | 1,87 | 1,87 | 1,70 | 1,72 | 87.643.600 | 2002-11-07 | 00:00:00 | 1,73 | 1,75 | 1,57 | 1,57 | 82.100.900 | 2002-11-08 | 00:00:00 | 1,57 | 1,61 | 1,51 | 1,54 | 63.970.100 | 2002-11-11 | 00:00:00 | 1,54 | 1,58 | 1,51 | 1,53 | 38.863.800 | 2002-11-12 | 00:00:00 | 1,56 | 1,66 | 1,48 | 1,66 | 127.576.600 | 2002-11-13 | 00:00:00 | 1,66 | 1,73 | 1,63 | 1,65 | 101.674.000 | 2002-11-14 | 00:00:00 | 1,67 | 1,74 | 1,63 | 1,74 | 54.954.200 | 2002-11-15 | 00:00:00 | 1,75 | 1,77 | 1,70 | 1,72 | 37.884.300 | 2002-11-18 | 00:00:00 | 1,72 | 1,81 | 1,72 | 1,81 | 40.102.600 | 2002-11-19 | 00:00:00 | 1,78 | 1,84 | 1,77 | 1,82 | 63.058.500 | 2002-11-20 | 00:00:00 | 1,83 | 1,83 | 1,75 | 1,81 | 37.410.700 | 2002-11-21 | 00:00:00 | 1,85 | 1,93 | 1,82 | 1,91 | 59.843.500 | 2002-11-22 | 00:00:00 | 1,92 | 2,04 | 1,89 | 1,99 | 77.447.300 | 2002-11-25 | 00:00:00 | 2,03 | 2,13 | 1,98 | 2,13 | 73.866.200 | 2002-11-26 | 00:00:00 | 2,13 | 2,16 | 2,02 | 2,03 | 60.479.000 | 2002-11-27 | 00:00:00 | 2,02 | 2,20 | 2,02 | 2,14 | 56.123.500 | 2002-11-28 | 00:00:00 | 2,18 | 2,21 | 2,15 | 2,19 | 33.276.800 | 2002-11-29 | 00:00:00 | 2,20 | 2,23 | 2,13 | 2,19 | 32.598.000 | 2002-12-02 | 00:00:00 | 2,20 | 2,27 | 2,17 | 2,19 | 40.922.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|