Bolsa PT - Histórico de Cotações de INTESA SANPAOLO [ISP.MI]

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 2024-05-06
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2003-09-08	00:00:00	2,89	2,93	2,83	2,85	70.658.100
2003-09-09	00:00:00	2,88	2,89	2,75	2,77	113.961.800
2003-09-10	00:00:00	2,75	2,78	2,73	2,77	34.256.900
2003-09-11	00:00:00	2,75	2,79	2,73	2,76	27.655.500
2003-09-12	00:00:00	2,77	2,79	2,73	2,76	22.201.900
2003-09-15	00:00:00	2,76	2,79	2,74	2,76	14.419.000
2003-09-16	00:00:00	2,76	2,79	2,76	2,79	19.026.400
2003-09-17	00:00:00	2,80	2,83	2,78	2,79	22.002.600
2003-09-18	00:00:00	2,79	2,88	2,78	2,88	51.165.700
2003-09-19	00:00:00	2,87	2,91	2,85	2,89	57.969.600
2003-09-22	00:00:00	2,85	2,86	2,79	2,81	23.081.700
2003-09-23	00:00:00	2,82	2,83	2,76	2,77	24.766.700
2003-09-24	00:00:00	2,78	2,80	2,74	2,76	22.108.400
2003-09-25	00:00:00	2,73	2,76	2,69	2,72	30.480.900
2003-09-26	00:00:00	2,70	2,72	2,66	2,69	24.241.500
2003-09-29	00:00:00	2,68	2,70	2,65	2,66	14.743.600
2003-09-30	00:00:00	2,68	2,68	2,59	2,60	28.739.200
2003-10-01	00:00:00	2,61	2,71	2,60	2,70	43.728.000
2003-10-02	00:00:00	2,72	2,73	2,67	2,68	41.559.800
2003-10-03	00:00:00	2,69	2,77	2,67	2,76	31.300.700
2003-10-06	00:00:00	2,77	2,80	2,74	2,76	27.505.700
2003-10-07	00:00:00	2,76	2,78	2,71	2,75	28.926.100
2003-10-08	00:00:00	2,73	2,79	2,72	2,74	19.539.900
2003-10-09	00:00:00	2,74	2,79	2,73	2,78	19.800.600
2003-10-10	00:00:00	2,79	2,81	2,75	2,76	20.529.800
2003-10-13	00:00:00	2,77	2,80	2,77	2,79	20.554.400
2003-10-14	00:00:00	2,79	2,81	2,74	2,78	21.209.800
2003-10-15	00:00:00	2,78	2,83	2,77	2,78	35.389.800
2003-10-16	00:00:00	2,80	2,81	2,74	2,77	22.080.700
2003-10-17	00:00:00	2,78	2,78	2,71	2,72	20.368.800
2003-10-20	00:00:00	2,73	2,79	2,72	2,78	28.204.300
2003-10-21	00:00:00	2,79	2,81	2,76	2,78	26.020.200
2003-10-22	00:00:00	2,78	2,79	2,74	2,75	24.519.900
2003-10-23	00:00:00	2,73	2,73	2,70	2,71	26.059.600
2003-10-24	00:00:00	2,72	2,73	2,69	2,71	10.181.100
2003-10-27	00:00:00	2,71	2,74	2,70	2,71	15.147.900
2003-10-28	00:00:00	2,72	2,76	2,72	2,73	17.264.700
2003-10-29	00:00:00	2,76	2,78	2,75	2,78	21.588.800
2003-10-30	00:00:00	2,78	2,88	2,77	2,87	48.301.600
2003-10-31	00:00:00	2,86	2,92	2,84	2,90	52.222.400
2003-11-03	00:00:00	2,90	2,92	2,88	2,91	24.983.100
Filtrar o histórico: de / / até / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>