Cotizaciones históricas


Mostrando cotizaciones de INTESA - SAN PAOLO desde el 2/01/97 hasta el 6/12/19


Mostrando el intervalo 1 - 34 de 4.985 resultados.
Fecha Último Apert. Dif(%) Máx. Mín. Volumen
19/09/19 2,1640 2,1320 1,79 2,1700 2,1270 113.216.968
18/09/19 2,1260 2,1310 0,05 2,1440 2,1260 76.733.066
17/09/19 2,1250 2,1405 -0,86 2,1460 2,1145 122.105.145
16/09/19 2,1435 2,1700 -1,76 2,1880 2,1385 139.357.713
13/09/19 2,1820 2,1400 2,80 2,1850 2,1365 178.917.743
12/09/19 2,1225 2,1040 0,69 2,1390 2,0720 179.712.193
11/09/19 2,1080 2,1325 -0,73 2,1475 2,0810 163.943.760
10/09/19 2,1235 2,1015 1,05 2,1375 2,0885 137.948.881
9/09/19 2,1015 2,0765 1,67 2,1020 2,0710 104.915.430
6/09/19 2,0670 2,0600 0,54 2,0770 2,0435 118.257.583
5/09/19 2,0560 2,0410 1,41 2,0560 2,0280 126.029.930
4/09/19 2,0275 2,0415 1,35 2,0480 2,0210 123.897.005
3/09/19 2,0005 2,0100 -0,15 2,0150 1,9786 77.177.579
2/09/19 2,0035 2,0000 0,52 2,0190 1,9942 61.050.423
30/08/19 1,9932 2,0190 -1,01 2,0275 1,9824 139.750.829
29/08/19 2,0135 1,9780 2,28 2,0325 1,9718 176.753.096
28/08/19 1,9686 1,9500 1,05 1,9762 1,9380 97.604.022
27/08/19 1,9482 1,9540 0,42 1,9668 1,9350 107.515.992
26/08/19 1,9400 1,9012 1,93 1,9524 1,9000 118.924.477
23/08/19 1,9032 1,9626 -1,99 1,9654 1,9032 127.558.231
22/08/19 1,9418 1,9210 1,00 1,9634 1,9150 99.255.093
21/08/19 1,9226 1,9080 1,01 1,9414 1,9080 90.918.347
20/08/19 1,9034 1,9100 -0,56 1,9140 1,8816 88.585.635
19/08/19 1,9142 1,9108 1,71 1,9360 1,9074 123.668.141
16/08/19 1,8820 1,8560 1,97 1,8920 1,8402 197.362.574
14/08/19 1,8456 1,8800 -2,20 1,8866 1,8324 137.082.183
10/11/16 2,2340 2,1800 4,39 2,2500 2,1660 303.486.753
9/11/16 2,1400 2,0400 0,00 2,1400 2,0300 197.470.096
8/11/16 2,1400 2,1280 0,75 2,1420 2,1020 82.035.203
7/11/16 2,1120 2,0700 5,28 2,1120 2,0600 70.565.145
4/11/16 2,0060 2,0520 -1,47 2,0540 1,9980 97.275.422
3/11/16 2,0360 2,0120 1,19 2,0560 2,0020 100.856.039
2/11/16 2,0120 2,0700 -3,45 2,0700 2,0120 107.530.236
1/11/16 2,0840 2,1180 -1,23 2,1340 2,0720 67.752.427
Mostrando el intervalo 1 - 34 de 4.985 resultados.