(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 | | 2004-11-29 | 00:00:00 | 3,38 | 3,41 | 3,35 | 3,35 | 22.888.000 | | 2004-11-30 | 00:00:00 | 3,36 | 3,37 | 3,30 | 3,33 | 39.305.100 | | 2004-12-01 | 00:00:00 | 3,34 | 3,40 | 3,33 | 3,37 | 25.303.700 | | 2004-12-02 | 00:00:00 | 3,39 | 3,43 | 3,38 | 3,39 | 26.041.300 | | 2004-12-03 | 00:00:00 | 3,41 | 3,42 | 3,36 | 3,41 | 25.887.700 | | 2004-12-06 | 00:00:00 | 3,40 | 3,43 | 3,39 | 3,40 | 18.580.200 | | 2004-12-07 | 00:00:00 | 3,40 | 3,43 | 3,38 | 3,41 | 23.328.500 | | 2004-12-08 | 00:00:00 | 3,41 | 3,43 | 3,40 | 3,43 | 14.392.800 | | 2004-12-09 | 00:00:00 | 3,42 | 3,45 | 3,39 | 3,40 | 23.321.900 | | 2004-12-10 | 00:00:00 | 3,42 | 3,44 | 3,40 | 3,42 | 14.359.400 | | 2004-12-13 | 00:00:00 | 3,42 | 3,47 | 3,42 | 3,46 | 21.430.800 | | 2004-12-14 | 00:00:00 | 3,47 | 3,49 | 3,44 | 3,46 | 26.052.500 | | 2004-12-15 | 00:00:00 | 3,46 | 3,47 | 3,42 | 3,44 | 21.864.300 | | 2004-12-16 | 00:00:00 | 3,44 | 3,50 | 3,43 | 3,50 | 21.501.000 | | 2004-12-17 | 00:00:00 | 3,53 | 3,53 | 3,49 | 3,51 | 62.732.600 | | 2004-12-20 | 00:00:00 | 3,52 | 3,54 | 3,50 | 3,51 | 23.958.700 | | 2004-12-21 | 00:00:00 | 3,51 | 3,53 | 3,47 | 3,48 | 23.545.800 | | 2004-12-22 | 00:00:00 | 3,49 | 3,54 | 3,46 | 3,52 | 24.778.900 | | 2004-12-23 | 00:00:00 | 3,52 | 3,57 | 3,50 | 3,54 | 24.976.100 | | 2004-12-24 | 00:00:00 | 3,54 | 3,54 | 3,54 | 3,54 | 0 | | 2004-12-27 | 00:00:00 | 3,54 | 3,55 | 3,52 | 3,52 | 5.783.800 | | 2004-12-28 | 00:00:00 | 3,53 | 3,53 | 3,51 | 3,53 | 4.966.300 | | 2004-12-29 | 00:00:00 | 3,53 | 3,54 | 3,50 | 3,50 | 6.782.300 | | 2004-12-30 | 00:00:00 | 3,52 | 3,54 | 3,51 | 3,54 | 9.331.200 | | 2004-12-31 | 00:00:00 | 3,54 | 3,54 | 3,54 | 3,54 | 0 | | 2005-01-03 | 00:00:00 | 3,54 | 3,56 | 3,51 | 3,52 | 13.280.600 | | 2005-01-04 | 00:00:00 | 3,51 | 3,56 | 3,51 | 3,53 | 19.097.800 | | 2005-01-05 | 00:00:00 | 3,51 | 3,60 | 3,50 | 3,56 | 40.388.700 | | 2005-01-06 | 00:00:00 | 3,57 | 3,62 | 3,56 | 3,62 | 29.687.700 | | 2005-01-07 | 00:00:00 | 3,61 | 3,67 | 3,60 | 3,64 | 29.780.500 | | 2005-01-10 | 00:00:00 | 3,63 | 3,66 | 3,61 | 3,64 | 26.326.600 | | 2005-01-11 | 00:00:00 | 3,65 | 3,66 | 3,57 | 3,60 | 38.895.300 | | 2005-01-12 | 00:00:00 | 3,59 | 3,64 | 3,57 | 3,60 | 31.811.600 | | 2005-01-13 | 00:00:00 | 3,61 | 3,62 | 3,57 | 3,58 | 31.740.200 | | 2005-01-14 | 00:00:00 | 3,57 | 3,59 | 3,54 | 3,58 | 28.951.100 | | 2005-01-17 | 00:00:00 | 3,59 | 3,62 | 3,56 | 3,61 | 21.524.400 | | 2005-01-18 | 00:00:00 | 3,62 | 3,63 | 3,58 | 3,60 | 26.994.400 | | 2005-01-19 | 00:00:00 | 3,61 | 3,66 | 3,59 | 3,64 | 31.587.900 | | 2005-01-20 | 00:00:00 | 3,61 | 3,63 | 3,60 | 3,62 | 15.066.200 | | 2005-01-21 | 00:00:00 | 3,61 | 3,63 | 3,61 | 3,61 | 17.829.000 | | 2005-01-24 | 00:00:00 | 3,61 | 3,61 | 3,56 | 3,59 | 26.080.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
