Cotizaciones históricas


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


Fecha Último Apert. Dif(%) Máx. Mín. Volumen
1/07/15 3,3440 3,2760 2,83 3,3840 3,2680 166.311.279
30/06/15 3,2520 3,2400 -0,43 3,3360 3,2340 176.695.898
29/06/15 3,2660 3,1900 -6,10 3,3540 3,1820 217.674.521
26/06/15 3,4780 3,4360 0,75 3,5020 3,4060 116.663.441
25/06/15 3,4520 3,3600 1,89 3,4800 3,3560 146.431.782
24/06/15 3,3880 3,4340 -0,82 3,4400 3,3300 122.219.806
23/06/15 3,4160 3,4280 0,89 3,4560 3,4020 124.272.591
22/06/15 3,3860 3,3000 5,09 3,3860 3,2960 172.561.361
19/06/15 3,2220 3,1700 1,32 3,2460 3,1500 150.050.246
18/06/15 3,1800 3,1240 1,73 3,1800 3,0580 136.907.955
17/06/15 3,1260 3,1540 -0,89 3,1980 3,1160 111.721.110
16/06/15 3,1540 3,1260 0,13 3,1760 3,0820 126.416.495
15/06/15 3,1500 3,1900 -3,20 3,1960 3,1320 111.679.014
12/06/15 3,2540 3,2860 -1,03 3,3180 3,2000 113.099.759
11/06/15 3,3060 3,2540 1,10 3,3080 3,2440 42.736.382
10/06/15 3,2700 3,1560 3,61 3,2880 3,1320 110.723.071
9/06/15 3,1560 3,1660 -0,63 3,2040 3,1020 88.295.495
8/06/15 3,1760 3,2020 -1,12 3,2280 3,1760 71.088.158
5/06/15 3,2120 3,2740 -2,67 3,2900 3,1900 136.385.102
4/06/15 3,3000 3,3060 -0,72 3,3380 3,2840 109.995.458
3/06/15 3,3240 3,3060 0,54 3,3600 3,2900 109.212.031
2/06/15 3,3060 3,3100 0,79 3,3520 3,2800 119.056.308
1/06/15 3,2800 3,3000 -0,06 3,3400 3,2720 94.137.348
29/05/15 3,2820 3,3520 -2,09 3,3660 3,2820 127.087.177
28/05/15 3,3520 3,3520 -0,48 3,3740 3,3220 93.809.258
27/05/15 3,3680 3,2780 3,38 3,3760 3,2760 198.703.745
26/05/15 3,2580 3,2640 -0,67 3,3160 3,2500 152.362.568
25/05/15 3,2800 3,3260 -2,09 3,3260 3,2620 52.861.767
22/05/15 3,3500 3,3260 0,30 3,3600 3,3260 61.777.662
21/05/15 3,3400 3,3440 -0,30 3,3580 3,3180 115.765.639
20/05/15 3,3500 3,3400 0,24 3,3720 3,3340 111.189.674
19/05/15 3,3420 3,2740 3,02 3,3420 3,2680 142.911.542
18/05/15 3,2440 3,2720 -2,41 3,2920 3,2080 126.420.806
15/05/15 3,3240 3,2840 1,03 3,3540 3,2700 195.759.387