(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 | | 2005-07-11 | 00:00:00 | 3,89 | 3,94 | 3,89 | 3,93 | 20.020.700 | | 2005-07-12 | 00:00:00 | 3,95 | 3,96 | 3,87 | 3,90 | 26.835.900 | | 2005-07-13 | 00:00:00 | 3,96 | 4,09 | 3,96 | 4,07 | 86.400.800 | | 2005-07-14 | 00:00:00 | 4,12 | 4,12 | 4,02 | 4,09 | 39.422.600 | | 2005-07-15 | 00:00:00 | 4,09 | 4,11 | 4,03 | 4,04 | 24.701.000 | | 2005-07-18 | 00:00:00 | 4,05 | 4,08 | 4,02 | 4,05 | 12.407.600 | | 2005-07-19 | 00:00:00 | 4,07 | 4,12 | 4,07 | 4,09 | 24.551.900 | | 2005-07-20 | 00:00:00 | 4,10 | 4,10 | 4,02 | 4,06 | 30.389.500 | | 2005-07-21 | 00:00:00 | 4,05 | 4,10 | 4,03 | 4,03 | 29.969.000 | | 2005-07-22 | 00:00:00 | 4,03 | 4,05 | 4,02 | 4,05 | 11.374.800 | | 2005-07-25 | 00:00:00 | 4,06 | 4,07 | 4,03 | 4,05 | 12.085.600 | | 2005-07-26 | 00:00:00 | 4,05 | 4,06 | 4,02 | 4,03 | 13.860.400 | | 2005-07-27 | 00:00:00 | 4,05 | 4,06 | 4,03 | 4,03 | 15.231.600 | | 2005-07-28 | 00:00:00 | 4,03 | 4,03 | 3,99 | 4,02 | 14.646.500 | | 2005-07-29 | 00:00:00 | 4,02 | 4,03 | 4,00 | 4,01 | 10.456.400 | | 2005-08-01 | 00:00:00 | 4,01 | 4,07 | 4,01 | 4,05 | 16.005.400 | | 2005-08-02 | 00:00:00 | 4,06 | 4,08 | 4,03 | 4,06 | 13.638.600 | | 2005-08-03 | 00:00:00 | 4,05 | 4,10 | 4,03 | 4,04 | 13.635.900 | | 2005-08-04 | 00:00:00 | 4,04 | 4,05 | 4,00 | 4,00 | 11.281.300 | | 2005-08-05 | 00:00:00 | 3,97 | 4,01 | 3,93 | 3,99 | 16.499.600 | | 2005-08-08 | 00:00:00 | 3,99 | 4,04 | 3,99 | 4,01 | 8.666.600 | | 2005-08-09 | 00:00:00 | 4,01 | 4,02 | 3,97 | 4,02 | 12.909.900 | | 2005-08-10 | 00:00:00 | 4,00 | 4,07 | 3,98 | 4,05 | 16.541.100 | | 2005-08-11 | 00:00:00 | 4,05 | 4,05 | 4,01 | 4,03 | 9.033.900 | | 2005-08-12 | 00:00:00 | 4,03 | 4,03 | 3,97 | 3,97 | 9.643.200 | | 2005-08-15 | 00:00:00 | 3,97 | 3,97 | 3,97 | 3,97 | 0 | | 2005-08-16 | 00:00:00 | 3,99 | 4,01 | 3,95 | 3,96 | 12.236.500 | | 2005-08-17 | 00:00:00 | 3,96 | 3,96 | 3,91 | 3,93 | 10.977.100 | | 2005-08-18 | 00:00:00 | 3,93 | 3,94 | 3,89 | 3,92 | 9.875.400 | | 2005-08-19 | 00:00:00 | 3,93 | 3,99 | 3,91 | 3,98 | 12.036.500 | | 2005-08-22 | 00:00:00 | 3,96 | 3,97 | 3,93 | 3,93 | 11.648.300 | | 2005-08-23 | 00:00:00 | 3,93 | 3,95 | 3,91 | 3,93 | 12.515.900 | | 2005-08-24 | 00:00:00 | 3,92 | 3,97 | 3,90 | 3,94 | 13.244.200 | | 2005-08-25 | 00:00:00 | 3,91 | 3,91 | 3,88 | 3,90 | 11.252.200 | | 2005-08-26 | 00:00:00 | 3,89 | 3,91 | 3,84 | 3,85 | 11.743.400 | | 2005-08-29 | 00:00:00 | 3,83 | 3,90 | 3,81 | 3,90 | 10.815.400 | | 2005-08-30 | 00:00:00 | 3,92 | 3,92 | 3,86 | 3,87 | 10.456.300 | | 2005-08-31 | 00:00:00 | 3,86 | 3,91 | 3,85 | 3,90 | 17.254.800 | | 2005-09-01 | 00:00:00 | 3,92 | 3,99 | 3,92 | 3,96 | 22.554.400 | | 2005-09-02 | 00:00:00 | 3,99 | 4,01 | 3,95 | 3,97 | 15.297.700 | | 2005-09-05 | 00:00:00 | 3,99 | 4,01 | 3,93 | 3,95 | 20.996.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
