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
20/11/15 3,1140 3,1520 -1,27 3,1680 3,0920 91.602.837
19/11/15 3,1540 3,1520 1,09 3,1820 3,1360 78.573.217
18/11/15 3,1200 3,1660 -1,58 3,1740 3,1140 66.194.294
17/11/15 3,1700 3,1580 1,28 3,1780 3,1440 70.963.801
16/11/15 3,1300 3,0860 0,19 3,1520 3,0840 60.303.499
13/11/15 3,1240 3,1080 0,06 3,1400 3,0620 83.774.537
12/11/15 3,1220 3,1600 -1,27 3,1940 3,1160 84.079.225
11/11/15 3,1620 3,1700 -0,19 3,2060 3,1480 70.817.968
10/11/15 3,1680 3,1280 1,60 3,1700 3,1080 65.115.580
9/11/15 3,1180 3,1680 -1,83 3,1880 3,1180 62.850.822
6/11/15 3,1760 3,0900 2,72 3,1780 3,0820 103.779.922
5/11/15 3,0920 3,0920 0,52 3,1340 3,0460 96.875.908
4/11/15 3,0760 3,1600 -2,16 3,1700 3,0680 125.762.944
3/11/15 3,1440 3,1860 -1,13 3,2280 3,0380 213.991.707
2/11/15 3,1800 3,1560 0,38 3,2120 3,1360 83.134.443
30/10/15 3,1680 3,2240 -1,55 3,2320 3,1460 101.649.337
29/10/15 3,2180 3,2900 -1,65 3,2960 3,1820 102.822.344
28/10/15 3,2720 3,2300 1,61 3,2800 3,2260 68.461.411
27/10/15 3,2200 3,2100 0,31 3,2600 3,2040 62.268.312
26/10/15 3,2100 3,2060 -0,19 3,2380 3,1960 56.824.987
23/10/15 3,2160 3,2580 -0,74 3,2720 3,2160 115.048.337
22/10/15 3,2400 3,2100 0,56 3,2420 3,1820 110.222.116
21/10/15 3,2220 3,2680 -1,23 3,2740 3,2100 69.760.268
20/10/15 3,2620 3,2740 -0,55 3,2980 3,2300 69.948.174
19/10/15 3,2800 3,2600 0,74 3,2940 3,2560 68.465.145
16/10/15 3,2560 3,2320 1,50 3,2580 3,2220 96.101.660
15/10/15 3,2080 3,1860 1,45 3,2240 3,1740 88.358.966
14/10/15 3,1620 3,1600 -0,63 3,1920 3,1440 66.087.533
13/10/15 3,1820 3,1640 0,25 3,2060 3,1160 75.533.282
12/10/15 3,1740 3,1840 -0,38 3,1920 3,1240 70.173.039
9/10/15 3,1860 3,2100 0,06 3,2160 3,1660 91.575.915
8/10/15 3,1840 3,1760 0,44 3,2080 3,1680 81.958.321
7/10/15 3,1700 3,2700 -2,88 3,2760 3,1700 147.466.078
6/10/15 3,2640 3,2280 1,12 3,2640 3,2060 83.154.280