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
7/06/16 2,2420 2,2180 1,72 2,2580 2,2160 91.430.041
6/06/16 2,2040 2,1920 -0,36 2,2200 2,1640 79.140.232
3/06/16 2,2120 2,2700 -1,78 2,2720 2,1700 105.051.540
2/06/16 2,2520 2,2640 -0,79 2,3160 2,2460 104.250.743
1/06/16 2,2700 2,3080 -1,65 2,3280 2,2380 114.167.556
31/05/16 2,3080 2,3700 -2,78 2,3860 2,2820 106.426.219
30/05/16 2,3740 2,3680 0,76 2,3820 2,3580 60.995.325
27/05/16 2,3560 2,3660 -0,76 2,3780 2,3440 77.468.084
26/05/16 2,3740 2,3400 0,76 2,3820 2,3160 120.552.504
25/05/16 2,3560 2,3200 2,26 2,3660 2,3060 184.762.850
24/05/16 2,3040 2,1700 6,08 2,3060 2,1560 150.017.604
23/05/16 2,1720 2,2100 -6,14 2,2400 2,1700 133.113.625
20/05/16 2,3140 2,3360 0,78 2,3440 2,2960 136.096.908
19/05/16 2,2960 2,2420 2,41 2,3360 2,2320 171.297.089
18/05/16 2,2420 2,1760 2,66 2,2460 2,1660 101.324.658
17/05/16 2,1840 2,2160 -0,73 2,2600 2,1660 130.371.900
16/05/16 2,2000 2,1880 -1,08 2,2000 2,1700 108.742.535
13/05/16 2,2240 2,2000 -0,36 2,2460 2,1820 123.623.945
12/05/16 2,2320 2,2440 -1,06 2,2900 2,2260 98.092.472
11/05/16 2,2560 2,2820 -1,66 2,2960 2,2000 148.607.931
10/05/16 2,2940 2,2480 2,41 2,3200 2,2360 131.223.997
9/05/16 2,2400 2,2380 0,63 2,2500 2,1820 114.425.736
6/05/16 2,2260 2,2360 0,27 2,2700 2,1640 163.873.945
5/05/16 2,2200 2,2760 -1,94 2,2840 2,1880 122.730.639
4/05/16 2,2640 2,3040 -2,25 2,3420 2,2640 136.127.641
3/05/16 2,3160 2,3760 -2,36 2,3860 2,2920 121.685.603
2/05/16 2,3720 2,4120 -1,98 2,4560 2,3380 129.461.621
29/04/16 2,4200 2,4600 -2,81 2,5160 2,4160 135.163.413
28/04/16 2,4900 2,4500 0,81 2,5100 2,4380 105.962.943
27/04/16 2,4700 2,4720 0,08 2,4940 2,4280 87.861.439
26/04/16 2,4680 2,4100 2,83 2,4800 2,3940 100.696.024
25/04/16 2,4000 2,4560 -2,44 2,4760 2,3800 115.577.142
22/04/16 2,4600 2,4940 -1,20 2,5180 2,4520 97.549.594
21/04/16 2,4900 2,4680 1,06 2,5240 2,4540 135.297.478