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
1/03/16 2,3860 2,3220 1,88 2,3960 2,3180 129.626.106
29/02/16 2,3420 2,3020 0,17 2,3420 2,2640 99.851.290
26/02/16 2,3380 2,3300 1,65 2,3600 2,3060 130.890.070
25/02/16 2,3000 2,3000 1,77 2,3380 2,2840 104.551.512
24/02/16 2,2600 2,3420 -3,42 2,3640 2,2440 114.284.300
23/02/16 2,3400 2,3820 -2,66 2,4460 2,3400 123.900.714
22/02/16 2,4040 2,3680 3,26 2,4060 2,3580 109.536.216
19/02/16 2,3280 2,3420 -2,02 2,3940 2,2700 185.115.483
18/02/16 2,3760 2,5080 -4,88 2,5300 2,3460 160.137.980
17/02/16 2,4980 2,4440 2,38 2,5080 2,4200 126.647.062
16/02/16 2,4400 2,4940 -1,61 2,5140 2,4040 138.471.368
15/02/16 2,4800 2,4800 3,51 2,5200 2,4460 169.290.142
12/02/16 2,3960 2,3400 4,72 2,4140 2,2940 206.377.215
11/02/16 2,2880 2,3940 -6,84 2,3960 2,2740 209.024.344
10/02/16 2,4560 2,1720 14,45 2,4800 2,1620 258.422.129
9/02/16 2,1460 2,3280 -6,21 2,3420 2,1240 243.231.645
8/02/16 2,2880 2,4480 -4,03 2,4520 2,2520 173.369.219
5/02/16 2,3840 2,4440 -3,87 2,6000 2,3820 234.890.436
4/02/16 2,4800 2,4080 5,80 2,4920 2,3280 183.695.403
3/02/16 2,3440 2,4600 -5,25 2,4860 2,2740 176.874.960
2/02/16 2,4740 2,5500 -3,43 2,5600 2,4560 100.676.804
1/02/16 2,5620 2,6240 -2,14 2,6600 2,5420 84.715.632
29/01/16 2,6180 2,5680 4,14 2,6200 2,5440 125.636.501
28/01/16 2,5140 2,6380 -5,06 2,6780 2,4840 159.433.030
27/01/16 2,6480 2,7040 -0,97 2,7180 2,6180 97.353.493
26/01/16 2,6740 2,5780 1,36 2,7080 2,5600 124.257.062
25/01/16 2,6380 2,7540 -2,80 2,7620 2,6240 107.039.611
22/01/16 2,7140 2,7520 1,80 2,7680 2,6880 160.479.064
21/01/16 2,6660 2,5360 4,88 2,6740 2,4920 253.498.471
20/01/16 2,5420 2,6260 -5,50 2,6360 2,5060 178.220.318
19/01/16 2,6900 2,7580 1,05 2,7740 2,6220 151.784.491
18/01/16 2,6620 2,7800 -5,00 2,8080 2,6520 131.261.310
15/01/16 2,8020 2,8760 -3,18 2,9020 2,7820 132.187.909
14/01/16 2,8940 2,9340 -2,56 2,9480 2,8760 96.205.377