(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 | | 2003-01-27 | 00:00:00 | 1,96 | 1,96 | 1,91 | 1,91 | 25.233.400 | | 2003-01-28 | 00:00:00 | 1,94 | 1,96 | 1,87 | 1,89 | 30.373.100 | | 2003-01-29 | 00:00:00 | 1,89 | 1,90 | 1,82 | 1,89 | 36.273.200 | | 2003-01-30 | 00:00:00 | 1,93 | 1,96 | 1,89 | 1,95 | 34.325.600 | | 2003-01-31 | 00:00:00 | 1,90 | 1,96 | 1,89 | 1,93 | 23.042.300 | | 2003-02-03 | 00:00:00 | 1,95 | 2,06 | 1,92 | 2,04 | 50.472.700 | | 2003-02-04 | 00:00:00 | 2,02 | 2,04 | 1,97 | 1,97 | 41.991.700 | | 2003-02-05 | 00:00:00 | 1,98 | 2,06 | 1,96 | 2,06 | 33.732.700 | | 2003-02-06 | 00:00:00 | 2,03 | 2,08 | 2,01 | 2,02 | 34.560.400 | | 2003-02-07 | 00:00:00 | 2,04 | 2,06 | 1,97 | 2,05 | 39.957.500 | | 2003-02-10 | 00:00:00 | 2,03 | 2,04 | 1,98 | 1,99 | 26.177.100 | | 2003-02-11 | 00:00:00 | 2,03 | 2,09 | 2,01 | 2,08 | 29.529.200 | | 2003-02-12 | 00:00:00 | 2,05 | 2,07 | 2,04 | 2,06 | 18.128.200 | | 2003-02-13 | 00:00:00 | 2,03 | 2,14 | 2,03 | 2,12 | 44.839.000 | | 2003-02-14 | 00:00:00 | 2,14 | 2,22 | 2,14 | 2,20 | 39.048.900 | | 2003-02-17 | 00:00:00 | 2,22 | 2,24 | 2,19 | 2,23 | 20.791.000 | | 2003-02-18 | 00:00:00 | 2,16 | 2,18 | 2,13 | 2,16 | 58.061.500 | | 2003-02-19 | 00:00:00 | 2,14 | 2,18 | 2,12 | 2,13 | 25.370.300 | | 2003-02-20 | 00:00:00 | 2,14 | 2,16 | 2,11 | 2,14 | 45.578.800 | | 2003-02-21 | 00:00:00 | 2,12 | 2,15 | 2,10 | 2,15 | 22.009.100 | | 2003-02-24 | 00:00:00 | 2,17 | 2,17 | 2,11 | 2,11 | 17.229.400 | | 2003-02-25 | 00:00:00 | 2,09 | 2,10 | 2,02 | 2,06 | 24.479.900 | | 2003-02-26 | 00:00:00 | 2,08 | 2,09 | 2,03 | 2,03 | 28.570.500 | | 2003-02-27 | 00:00:00 | 2,06 | 2,11 | 1,90 | 2,10 | 59.828.800 | | 2003-02-28 | 00:00:00 | 2,08 | 2,17 | 2,06 | 2,15 | 25.668.800 | | 2003-03-03 | 00:00:00 | 2,17 | 2,20 | 2,12 | 2,14 | 28.855.100 | | 2003-03-04 | 00:00:00 | 2,13 | 2,15 | 2,06 | 2,06 | 22.491.300 | | 2003-03-05 | 00:00:00 | 2,06 | 2,09 | 2,04 | 2,06 | 15.675.200 | | 2003-03-06 | 00:00:00 | 2,07 | 2,07 | 1,98 | 1,98 | 19.552.400 | | 2003-03-07 | 00:00:00 | 1,93 | 2,02 | 1,91 | 2,00 | 34.521.800 | | 2003-03-10 | 00:00:00 | 2,01 | 2,01 | 1,88 | 1,88 | 44.563.800 | | 2003-03-11 | 00:00:00 | 1,90 | 1,91 | 1,83 | 1,85 | 49.220.300 | | 2003-03-12 | 00:00:00 | 1,85 | 1,88 | 1,77 | 1,77 | 33.722.100 | | 2003-03-13 | 00:00:00 | 1,81 | 1,91 | 1,80 | 1,91 | 31.389.000 | | 2003-03-14 | 00:00:00 | 1,96 | 2,06 | 1,94 | 2,05 | 43.271.300 | | 2003-03-17 | 00:00:00 | 1,98 | 2,17 | 1,98 | 2,16 | 42.140.800 | | 2003-03-18 | 00:00:00 | 2,18 | 2,19 | 2,08 | 2,09 | 45.166.700 | | 2003-03-19 | 00:00:00 | 2,10 | 2,18 | 2,09 | 2,16 | 33.943.800 | | 2003-03-20 | 00:00:00 | 2,15 | 2,19 | 2,10 | 2,12 | 33.776.800 | | 2003-03-21 | 00:00:00 | 2,16 | 2,23 | 2,13 | 2,23 | 49.607.800 | | 2003-03-24 | 00:00:00 | 2,18 | 2,23 | 2,12 | 2,14 | 25.213.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
