(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 | | 2005-12-26 | 00:00:00 | 4,42 | 4,42 | 4,42 | 4,42 | 0 | | 2005-12-27 | 00:00:00 | 4,43 | 4,44 | 4,40 | 4,43 | 5.997.100 | | 2005-12-28 | 00:00:00 | 4,41 | 4,49 | 4,41 | 4,49 | 13.279.300 | | 2005-12-29 | 00:00:00 | 4,50 | 4,55 | 4,49 | 4,51 | 11.328.800 | | 2005-12-30 | 00:00:00 | 4,51 | 4,54 | 4,45 | 4,47 | 11.414.700 | | 2006-01-02 | 00:00:00 | 4,48 | 4,53 | 4,48 | 4,51 | 8.022.900 | | 2006-01-03 | 00:00:00 | 4,51 | 4,56 | 4,45 | 4,49 | 19.048.600 | | 2006-01-04 | 00:00:00 | 4,51 | 4,56 | 4,51 | 4,56 | 22.187.100 | | 2006-01-05 | 00:00:00 | 4,55 | 4,55 | 4,47 | 4,47 | 19.757.300 | | 2006-01-06 | 00:00:00 | 4,47 | 4,49 | 4,45 | 4,49 | 9.054.300 | | 2006-01-09 | 00:00:00 | 4,50 | 4,51 | 4,41 | 4,44 | 18.954.800 | | 2006-01-10 | 00:00:00 | 4,42 | 4,44 | 4,39 | 4,43 | 17.879.600 | | 2006-01-11 | 00:00:00 | 4,43 | 4,51 | 4,42 | 4,51 | 22.201.200 | | 2006-01-12 | 00:00:00 | 4,50 | 4,57 | 4,48 | 4,55 | 24.565.000 | | 2006-01-13 | 00:00:00 | 4,53 | 4,57 | 4,47 | 4,52 | 17.843.500 | | 2006-01-16 | 00:00:00 | 4,50 | 4,57 | 4,50 | 4,57 | 14.862.700 | | 2006-01-17 | 00:00:00 | 4,55 | 4,62 | 4,51 | 4,52 | 28.731.600 | | 2006-01-18 | 00:00:00 | 4,47 | 4,54 | 4,41 | 4,51 | 22.385.100 | | 2006-01-19 | 00:00:00 | 4,52 | 4,55 | 4,47 | 4,50 | 23.838.300 | | 2006-01-20 | 00:00:00 | 4,50 | 4,53 | 4,41 | 4,43 | 16.125.200 | | 2006-01-23 | 00:00:00 | 4,39 | 4,45 | 4,39 | 4,44 | 14.453.900 | | 2006-01-24 | 00:00:00 | 4,42 | 4,43 | 4,39 | 4,41 | 17.128.900 | | 2006-01-25 | 00:00:00 | 4,41 | 4,51 | 4,41 | 4,49 | 17.518.600 | | 2006-01-26 | 00:00:00 | 4,53 | 4,62 | 4,51 | 4,61 | 26.042.400 | | 2006-01-27 | 00:00:00 | 4,66 | 4,68 | 4,59 | 4,60 | 20.331.500 | | 2006-01-30 | 00:00:00 | 4,60 | 4,65 | 4,58 | 4,64 | 11.746.100 | | 2006-01-31 | 00:00:00 | 4,62 | 4,69 | 4,62 | 4,68 | 17.908.400 | | 2006-02-01 | 00:00:00 | 4,68 | 4,80 | 4,68 | 4,78 | 32.502.200 | | 2006-02-02 | 00:00:00 | 4,82 | 4,83 | 4,73 | 4,73 | 20.491.300 | | 2006-02-03 | 00:00:00 | 4,74 | 4,76 | 4,69 | 4,74 | 23.319.100 | | 2006-02-06 | 00:00:00 | 4,83 | 4,93 | 4,80 | 4,89 | 43.936.800 | | 2006-02-07 | 00:00:00 | 4,89 | 4,89 | 4,78 | 4,82 | 30.168.100 | | 2006-02-08 | 00:00:00 | 4,81 | 4,83 | 4,75 | 4,78 | 18.141.100 | | 2006-02-09 | 00:00:00 | 4,80 | 4,84 | 4,77 | 4,81 | 19.315.600 | | 2006-02-10 | 00:00:00 | 4,81 | 4,82 | 4,71 | 4,71 | 27.200.300 | | 2006-02-13 | 00:00:00 | 4,73 | 4,78 | 4,69 | 4,78 | 20.992.800 | | 2006-02-14 | 00:00:00 | 4,78 | 4,80 | 4,73 | 4,77 | 15.652.500 | | 2006-02-15 | 00:00:00 | 4,78 | 4,78 | 4,68 | 4,70 | 25.451.600 | | 2006-02-16 | 00:00:00 | 4,72 | 4,74 | 4,68 | 4,73 | 18.842.100 | | 2006-02-17 | 00:00:00 | 4,78 | 4,81 | 4,74 | 4,79 | 21.808.700 | | 2006-02-20 | 00:00:00 | 4,78 | 4,87 | 4,78 | 4,80 | 21.017.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
