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
14/05/15 3,2900 3,2660 0,55 3,2940 3,2320 224.068.563
13/05/15 3,2720 3,2320 2,19 3,2820 3,2220 238.062.956
12/05/15 3,2020 3,2300 -0,12 3,2320 3,1640 234.544.777
11/05/15 3,2060 3,1500 1,91 3,2400 3,1200 196.796.561
8/05/15 3,1460 3,0880 2,34 3,1460 3,0660 131.118.938
7/05/15 3,0740 2,9980 2,13 3,0780 2,9620 137.385.674
6/05/15 3,0100 2,9420 1,96 3,0340 2,9360 145.636.457
5/05/15 2,9520 3,0400 -3,21 3,0840 2,9500 137.699.003
4/05/15 3,0500 3,0360 1,13 3,0860 2,9840 97.594.383
30/04/15 3,0160 3,0080 0,60 3,0480 2,9700 156.729.176
29/04/15 2,9980 3,1000 -2,91 3,1060 2,9980 153.780.641
28/04/15 3,0880 3,1460 -2,15 3,1540 3,0740 115.609.214
27/04/15 3,1560 3,0920 2,60 3,1580 3,0320 132.355.113
24/04/15 3,0760 3,0700 1,05 3,1280 2,9880 170.802.073
23/04/15 3,0440 3,0940 -0,91 3,1040 3,0080 119.475.179
22/04/15 3,0720 3,0580 1,32 3,1080 3,0440 143.532.288
21/04/15 3,0320 3,0820 -0,85 3,1040 2,9920 142.036.531
20/04/15 3,0580 2,9800 2,48 3,0640 2,9740 116.553.813
17/04/15 2,9840 3,0900 -3,68 3,1300 2,9640 201.703.933
16/04/15 3,0980 3,1820 -2,27 3,1840 3,0760 147.619.389
15/04/15 3,1700 3,1300 1,80 3,1860 3,1180 98.179.455
14/04/15 3,1140 3,1900 -2,57 3,2060 3,0940 141.200.681
13/04/15 3,1960 3,1880 0,38 3,2020 3,1820 58.264.392
10/04/15 3,1840 3,2060 -0,44 3,2080 3,1580 90.799.447
9/04/15 3,1980 3,1960 0,13 3,2160 3,1840 76.550.555
8/04/15 3,1940 3,2160 -0,93 3,2360 3,1800 85.184.150
7/04/15 3,2240 3,2080 1,32 3,2400 3,2000 99.816.866
2/04/15 3,1820 3,2200 -0,62 3,2200 3,1680 86.765.416
1/04/15 3,2020 3,1580 1,14 3,2200 3,1540 134.906.877
31/03/15 3,1660 3,2080 -1,25 3,2180 3,1580 130.104.216
30/03/15 3,2060 3,1460 2,10 3,2160 3,1360 117.243.804
27/03/15 3,1400 3,1540 0,32 3,1620 3,0900 104.849.190
26/03/15 3,1300 3,1400 -1,20 3,1540 3,0800 132.736.679
25/03/15 3,1680 3,2060 -1,00 3,2400 3,1620 111.321.810