(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-29 | 00:00:00 | 3,15 | 3,18 | 3,10 | 3,13 | 17.037.000 | | 2003-12-30 | 00:00:00 | 3,14 | 3,19 | 3,10 | 3,10 | 16.605.600 | | 2003-12-31 | 00:00:00 | 3,10 | 3,10 | 3,10 | 3,10 | 0 | | 2004-01-01 | 00:00:00 | 3,10 | 3,10 | 3,10 | 3,10 | 0 | | 2004-01-02 | 00:00:00 | 3,11 | 3,15 | 3,10 | 3,13 | 10.222.600 | | 2004-01-05 | 00:00:00 | 3,12 | 3,14 | 3,07 | 3,08 | 20.590.400 | | 2004-01-06 | 00:00:00 | 3,09 | 3,11 | 3,04 | 3,09 | 20.368.500 | | 2004-01-07 | 00:00:00 | 3,07 | 3,08 | 2,86 | 2,88 | 103.528.300 | | 2004-01-08 | 00:00:00 | 2,85 | 3,05 | 2,85 | 3,05 | 149.473.900 | | 2004-01-09 | 00:00:00 | 3,04 | 3,14 | 3,04 | 3,14 | 56.891.300 | | 2004-01-12 | 00:00:00 | 3,09 | 3,12 | 3,03 | 3,05 | 30.123.900 | | 2004-01-13 | 00:00:00 | 3,05 | 3,08 | 2,86 | 2,88 | 85.708.800 | | 2004-01-14 | 00:00:00 | 2,90 | 3,03 | 2,89 | 3,02 | 85.798.400 | | 2004-01-15 | 00:00:00 | 3,00 | 3,07 | 2,98 | 3,05 | 45.638.700 | | 2004-01-16 | 00:00:00 | 3,07 | 3,15 | 3,05 | 3,12 | 67.815.000 | | 2004-01-19 | 00:00:00 | 3,12 | 3,20 | 3,12 | 3,19 | 50.966.800 | | 2004-01-20 | 00:00:00 | 3,21 | 3,21 | 3,15 | 3,16 | 39.167.700 | | 2004-01-21 | 00:00:00 | 3,16 | 3,19 | 3,10 | 3,18 | 44.776.100 | | 2004-01-22 | 00:00:00 | 3,18 | 3,19 | 3,09 | 3,17 | 39.046.000 | | 2004-01-23 | 00:00:00 | 3,14 | 3,21 | 3,13 | 3,14 | 25.063.400 | | 2004-01-26 | 00:00:00 | 3,15 | 3,17 | 3,12 | 3,14 | 21.294.800 | | 2004-01-27 | 00:00:00 | 3,16 | 3,23 | 3,15 | 3,23 | 44.900.500 | | 2004-01-28 | 00:00:00 | 3,21 | 3,23 | 3,18 | 3,19 | 18.182.900 | | 2004-01-29 | 00:00:00 | 3,17 | 3,19 | 3,14 | 3,18 | 19.001.300 | | 2004-01-30 | 00:00:00 | 3,18 | 3,19 | 3,10 | 3,13 | 26.742.000 | | 2004-02-02 | 00:00:00 | 3,13 | 3,13 | 3,05 | 3,08 | 31.360.500 | | 2004-02-03 | 00:00:00 | 3,08 | 3,08 | 3,03 | 3,07 | 18.718.400 | | 2004-02-04 | 00:00:00 | 3,05 | 3,14 | 3,04 | 3,12 | 31.401.000 | | 2004-02-05 | 00:00:00 | 3,09 | 3,13 | 3,01 | 3,04 | 40.563.300 | | 2004-02-06 | 00:00:00 | 3,04 | 3,06 | 2,99 | 2,99 | 36.981.300 | | 2004-02-09 | 00:00:00 | 3,02 | 3,06 | 3,02 | 3,03 | 32.145.100 | | 2004-02-10 | 00:00:00 | 3,02 | 3,08 | 3,01 | 3,04 | 23.805.100 | | 2004-02-11 | 00:00:00 | 3,05 | 3,06 | 3,02 | 3,05 | 13.204.500 | | 2004-02-12 | 00:00:00 | 3,06 | 3,14 | 3,04 | 3,12 | 40.554.700 | | 2004-02-13 | 00:00:00 | 3,13 | 3,14 | 3,05 | 3,06 | 31.179.900 | | 2004-02-16 | 00:00:00 | 3,06 | 3,10 | 3,05 | 3,10 | 10.823.000 | | 2004-02-17 | 00:00:00 | 3,11 | 3,12 | 3,07 | 3,11 | 27.218.100 | | 2004-02-18 | 00:00:00 | 3,10 | 3,12 | 3,07 | 3,08 | 10.939.300 | | 2004-02-19 | 00:00:00 | 3,07 | 3,10 | 3,04 | 3,07 | 19.939.000 | | 2004-02-20 | 00:00:00 | 3,05 | 3,05 | 2,96 | 2,98 | 72.659.600 | | 2004-02-23 | 00:00:00 | 2,99 | 3,02 | 2,96 | 3,01 | 26.655.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
