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
31/10/16 2,1100 2,1480 -2,50 2,1560 2,1040 81.182.968
28/10/16 2,1640 2,1900 -1,64 2,1960 2,1540 86.967.216
27/10/16 2,2000 2,1740 1,57 2,2000 2,1580 109.618.941
26/10/16 2,1660 2,1500 0,56 2,1680 2,1360 70.938.799
25/10/16 2,1540 2,1560 -0,09 2,1700 2,1160 92.127.060
24/10/16 2,1560 2,1300 2,08 2,1600 2,1240 98.520.424
21/10/16 2,1120 2,1140 0,19 2,1180 2,0920 73.356.218
20/10/16 2,1080 2,0840 1,84 2,1100 2,0580 92.288.662
19/10/16 2,0700 2,0620 0,68 2,0860 2,0440 74.939.591
18/10/16 2,0560 2,0160 2,70 2,0580 2,0120 89.371.706
17/10/16 2,0020 1,9890 0,96 2,0180 1,9850 87.250.141
14/10/16 1,9830 1,9350 2,75 2,0020 1,9290 115.714.230
13/10/16 1,9300 1,9580 -2,33 1,9590 1,9110 98.372.077
12/10/16 1,9760 1,9800 0,25 1,9920 1,9540 94.185.748
11/10/16 1,9710 2,0100 -2,14 2,0140 1,9710 100.026.131
4/07/16 1,6200 1,6810 -3,57 1,6840 1,5970 79.174.261
1/07/16 1,6800 1,7860 -1,29 1,7980 1,6530 213.850.023
30/06/16 1,7020 1,6360 3,28 1,7530 1,5600 302.839.633
29/06/16 1,6480 1,6800 1,48 1,7180 1,6010 302.152.856
28/06/16 1,6240 1,6360 4,77 1,6890 1,6000 398.500.065
27/06/16 1,5500 1,7400 -10,92 1,7800 1,5220 604.627.013
24/06/16 1,7400 1,7220 -22,94 1,8760 1,6810 711.715.261
23/06/16 2,2580 2,1540 4,93 2,2580 2,1320 164.518.857
22/06/16 2,1520 2,1680 -0,09 2,1740 2,1180 85.995.919
21/06/16 2,1540 2,1160 2,47 2,1660 2,0960 97.040.905
20/06/16 2,1020 2,1200 3,04 2,1460 2,0860 137.233.792
17/06/16 2,0400 1,9750 4,62 2,0500 1,9710 153.852.361
16/06/16 1,9500 1,9070 -0,86 1,9500 1,8910 215.675.671
15/06/16 1,9670 1,9450 2,82 1,9890 1,9310 157.927.246
14/06/16 1,9130 1,9580 -3,48 2,0080 1,9020 174.571.939
13/06/16 1,9820 2,0680 -5,89 2,0760 1,9820 157.372.377
10/06/16 2,1060 2,1840 -4,10 2,1920 2,0920 135.709.680
9/06/16 2,1960 2,1960 -0,90 2,2280 2,1780 80.647.075
8/06/16 2,2160 2,2400 -1,16 2,2400 2,1760 89.188.896