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
20/04/16 2,4640 2,3960 1,82 2,4800 2,3660 104.932.193
19/04/16 2,4200 2,4680 -1,63 2,4960 2,3780 131.789.843
18/04/16 2,4600 2,4040 0,49 2,4800 2,3960 97.222.328
15/04/16 2,4480 2,4300 0,49 2,4560 2,3880 109.907.197
14/04/16 2,4360 2,4300 0,50 2,4500 2,3560 153.723.498
13/04/16 2,4240 2,2900 8,31 2,4240 2,2820 202.073.509
12/04/16 2,2380 2,3540 -4,11 2,3920 2,1700 189.283.026
11/04/16 2,3340 2,3000 1,74 2,3920 2,2700 140.150.138
8/04/16 2,2940 2,1760 6,01 2,3060 2,1760 151.885.875
7/04/16 2,1640 2,2540 -3,31 2,2680 2,1480 126.869.273
6/04/16 2,2380 2,2280 1,18 2,2900 2,2060 138.300.926
5/04/16 2,2120 2,2660 -4,33 2,2800 2,2120 135.378.493
4/04/16 2,3120 2,3500 -2,53 2,3880 2,3100 91.859.136
1/04/16 2,3720 2,3860 -2,55 2,4460 2,3720 122.268.037
31/03/16 2,4340 2,4000 0,66 2,4440 2,3620 124.602.284
30/03/16 2,4180 2,4400 -0,66 2,4660 2,4040 100.172.534
29/03/16 2,4340 2,4120 1,08 2,4620 2,3780 80.777.724
24/03/16 2,4080 2,4280 -1,71 2,4700 2,4020 80.677.070
23/03/16 2,4500 2,5200 -2,62 2,5400 2,4340 89.569.124
22/03/16 2,5160 2,4980 -0,08 2,5160 2,4400 86.147.194
21/03/16 2,5180 2,4880 1,04 2,5660 2,4660 117.695.550
18/03/16 2,4920 2,5320 -1,11 2,5480 2,4740 158.554.622
17/03/16 2,5200 2,6220 -2,78 2,6240 2,4560 222.281.833
16/03/16 2,5920 2,6480 -2,19 2,6800 2,5820 133.655.466
15/03/16 2,6500 2,6720 -1,05 2,7080 2,6280 115.814.014
14/03/16 2,6780 2,7580 -2,05 2,7860 2,6400 192.360.706
11/03/16 2,7340 2,6480 7,47 2,7500 2,6240 223.051.653
10/03/16 2,5440 2,5260 1,11 2,7280 2,4900 331.293.137
9/03/16 2,5160 2,4800 1,21 2,5640 2,4800 106.543.628
8/03/16 2,4860 2,4360 0,89 2,5080 2,3940 108.089.089
7/03/16 2,4640 2,5040 -2,38 2,5080 2,4020 130.748.965
4/03/16 2,5240 2,5860 -2,02 2,6100 2,4880 159.165.029
3/03/16 2,5760 2,4860 4,04 2,5820 2,4760 163.056.237
2/03/16 2,4760 2,4360 3,77 2,4900 2,4240 148.899.259