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
13/01/16 2,9700 2,9360 1,85 3,0160 2,9360 96.167.028
12/01/16 2,9160 2,8660 2,03 2,9380 2,8520 81.961.998
11/01/16 2,8580 2,8880 -1,38 2,9480 2,8580 75.364.956
8/01/16 2,8980 2,9140 -0,34 2,9700 2,8980 96.943.673
7/01/16 2,9080 2,8900 -1,69 2,9360 2,8240 122.691.238
6/01/16 2,9580 3,0280 -2,70 3,0400 2,9580 84.184.856
5/01/16 3,0400 3,0040 1,95 3,0400 2,9860 70.473.223
4/01/16 2,9820 3,0500 -3,43 3,0580 2,9820 103.103.922
30/12/15 3,0880 3,1160 -1,40 3,1320 3,0860 48.024.505
29/12/15 3,1320 3,0900 1,89 3,1360 3,0900 49.548.076
28/12/15 3,0740 3,0820 -0,52 3,0960 3,0520 36.591.713
23/12/15 3,0900 3,1180 -0,32 3,1200 3,0800 65.743.343
22/12/15 3,1000 3,1180 0,00 3,1320 3,0820 59.197.504
21/12/15 3,1000 3,0940 0,39 3,1300 3,0660 68.336.877
18/12/15 3,0880 3,0740 -1,03 3,1260 3,0700 115.265.556
17/12/15 3,1200 3,1300 1,50 3,1600 3,1020 122.460.342
16/12/15 3,0740 3,0880 -0,71 3,1020 3,0540 69.041.340
15/12/15 3,0960 2,9900 4,52 3,0960 2,9860 100.662.328
14/12/15 2,9620 3,0200 -1,86 3,0640 2,9620 80.537.685
11/12/15 3,0180 3,0540 -1,50 3,0660 3,0040 89.617.488
10/12/15 3,0640 3,0760 -0,84 3,0920 3,0480 78.624.423
9/12/15 3,0900 3,1140 -0,64 3,1280 3,0620 75.564.683
8/12/15 3,1100 3,1580 -1,89 3,1720 3,0880 84.700.429
7/12/15 3,1700 3,1800 0,13 3,2180 3,1560 63.276.123
4/12/15 3,1660 3,1300 1,09 3,1820 3,1200 100.243.734
3/12/15 3,1320 3,2280 -2,91 3,2480 3,1320 154.860.680
2/12/15 3,2260 3,2540 -0,43 3,2780 3,2140 75.784.274
1/12/15 3,2400 3,2740 -0,25 3,2960 3,2400 75.096.571
30/11/15 3,2480 3,2140 1,06 3,2700 3,2080 65.002.040
27/11/15 3,2140 3,1820 0,56 3,2460 3,1720 62.668.024
26/11/15 3,1960 3,1840 0,50 3,2080 3,1700 46.318.466
25/11/15 3,1800 3,1200 2,32 3,1880 3,1060 95.624.967
24/11/15 3,1080 3,1220 -1,27 3,1360 3,0940 77.753.617
23/11/15 3,1480 3,1040 1,09 3,1600 3,0880 61.717.723