(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-04 | 00:00:00 | 5,05 | 5,07 | 4,91 | 4,97 | 16.001.500 | | 2000-12-05 | 00:00:00 | 5,04 | 5,08 | 4,96 | 5,08 | 21.991.000 | | 2000-12-06 | 00:00:00 | 5,04 | 5,08 | 5,00 | 5,08 | 17.767.000 | | 2000-12-07 | 00:00:00 | 5,09 | 5,11 | 5,00 | 5,03 | 14.331.500 | | 2000-12-08 | 00:00:00 | 5,08 | 5,12 | 5,04 | 5,10 | 9.844.500 | | 2000-12-11 | 00:00:00 | 5,10 | 5,14 | 5,02 | 5,02 | 15.103.000 | | 2000-12-12 | 00:00:00 | 5,07 | 5,13 | 5,02 | 5,07 | 10.323.500 | | 2000-12-13 | 00:00:00 | 5,09 | 5,09 | 4,96 | 4,97 | 10.350.000 | | 2000-12-14 | 00:00:00 | 4,96 | 5,03 | 4,90 | 4,92 | 17.351.500 | | 2000-12-15 | 00:00:00 | 4,90 | 4,90 | 4,79 | 4,84 | 23.097.000 | | 2000-12-18 | 00:00:00 | 4,80 | 4,93 | 4,70 | 4,82 | 16.777.500 | | 2000-12-19 | 00:00:00 | 4,76 | 4,91 | 4,72 | 4,86 | 14.698.500 | | 2000-12-20 | 00:00:00 | 4,86 | 5,00 | 4,81 | 4,98 | 17.360.000 | | 2000-12-21 | 00:00:00 | 4,96 | 5,11 | 4,84 | 5,04 | 20.482.000 | | 2000-12-22 | 00:00:00 | 5,10 | 5,26 | 5,02 | 5,19 | 32.282.000 | | 2000-12-25 | 00:00:00 | 5,19 | 5,19 | 5,19 | 5,19 | 0 | | 2000-12-26 | 00:00:00 | 5,19 | 5,19 | 5,19 | 5,19 | 0 | | 2000-12-27 | 00:00:00 | 5,24 | 5,25 | 5,15 | 5,21 | 7.622.000 | | 2000-12-28 | 00:00:00 | 5,20 | 5,20 | 5,08 | 5,17 | 9.473.500 | | 2000-12-29 | 00:00:00 | 5,15 | 5,18 | 5,07 | 5,12 | 5.398.500 | | 2001-01-01 | 00:00:00 | 5,12 | 5,12 | 5,12 | 5,12 | 0 | | 2001-01-02 | 00:00:00 | 5,02 | 5,19 | 5,02 | 5,14 | 6.421.000 | | 2001-01-03 | 00:00:00 | 5,11 | 5,17 | 5,01 | 5,01 | 13.581.500 | | 2001-01-04 | 00:00:00 | 5,11 | 5,16 | 5,07 | 5,08 | 15.502.500 | | 2001-01-05 | 00:00:00 | 5,13 | 5,30 | 5,10 | 5,27 | 25.677.500 | | 2001-01-08 | 00:00:00 | 5,25 | 5,28 | 5,17 | 5,17 | 11.307.500 | | 2001-01-09 | 00:00:00 | 5,20 | 5,31 | 5,13 | 5,23 | 11.375.500 | | 2001-01-10 | 00:00:00 | 5,21 | 5,34 | 5,17 | 5,26 | 16.014.000 | | 2001-01-11 | 00:00:00 | 5,27 | 5,31 | 5,23 | 5,31 | 13.389.000 | | 2001-01-12 | 00:00:00 | 5,28 | 5,28 | 5,19 | 5,21 | 8.808.000 | | 2001-01-15 | 00:00:00 | 5,25 | 5,34 | 5,23 | 5,30 | 8.233.500 | | 2001-01-16 | 00:00:00 | 5,28 | 5,35 | 5,26 | 5,32 | 14.472.000 | | 2001-01-17 | 00:00:00 | 5,28 | 5,40 | 5,27 | 5,37 | 19.213.500 | | 2001-01-18 | 00:00:00 | 5,31 | 5,38 | 5,21 | 5,32 | 10.463.500 | | 2001-01-19 | 00:00:00 | 5,31 | 5,31 | 5,21 | 5,27 | 13.971.500 | | 2001-01-22 | 00:00:00 | 5,25 | 5,37 | 5,21 | 5,32 | 10.776.500 | | 2001-01-23 | 00:00:00 | 5,32 | 5,37 | 5,29 | 5,33 | 12.660.500 | | 2001-01-24 | 00:00:00 | 5,33 | 5,33 | 5,33 | 5,33 | 0 | | 2001-01-25 | 00:00:00 | 5,44 | 5,52 | 5,34 | 5,38 | 25.703.500 | | 2001-01-26 | 00:00:00 | 5,38 | 5,38 | 5,38 | 5,38 | 0 | | 2001-01-29 | 00:00:00 | 5,32 | 5,36 | 5,25 | 5,25 | 6.379.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
