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
5/10/15 3,2280 3,1980 2,54 3,2500 3,1820 123.048.587
2/10/15 3,1480 3,1640 0,90 3,2000 3,1080 119.122.830
1/10/15 3,1200 3,1880 -1,14 3,1880 3,0840 109.113.066
30/09/15 3,1560 3,1160 2,94 3,1640 3,1000 108.342.435
29/09/15 3,0660 3,0180 0,00 3,0940 3,0080 98.233.334
28/09/15 3,0660 3,1160 -2,04 3,1260 3,0560 88.667.610
25/09/15 3,1300 3,0800 3,64 3,1540 3,0620 114.540.342
24/09/15 3,0200 3,0680 -1,31 3,1160 3,0040 119.090.200
23/09/15 3,0600 3,0840 -0,46 3,1280 3,0520 105.571.520
22/09/15 3,0740 3,1640 -2,72 3,1740 3,0720 118.001.173
21/09/15 3,1600 3,0740 2,60 3,1880 3,0720 118.321.032
18/09/15 3,0800 3,1860 -3,75 3,1860 3,0800 193.489.019
17/09/15 3,2000 3,1760 0,88 3,2100 3,1700 78.562.383
16/09/15 3,1720 3,2100 0,00 3,2220 3,1540 86.516.096
15/09/15 3,1720 3,1140 2,12 3,1940 3,1080 95.360.399
14/09/15 3,1060 3,1780 -1,77 3,1880 3,1060 85.922.600
11/09/15 3,1620 3,2300 -1,31 3,2320 3,1500 76.990.184
10/09/15 3,2040 3,1800 -0,19 3,2320 3,1700 79.915.169
9/09/15 3,2100 3,2860 0,06 3,2940 3,2100 106.514.616
8/09/15 3,2080 3,1700 2,17 3,2460 3,1660 99.527.219
7/09/15 3,1400 3,1800 0,00 3,1880 3,1160 62.303.967
4/09/15 3,1400 3,2500 -4,68 3,2560 3,1300 165.944.031
3/09/15 3,2940 3,2580 1,79 3,3180 3,2480 127.284.194
2/09/15 3,2360 3,1820 2,47 3,2620 3,1760 114.835.491
1/09/15 3,1580 3,2180 -2,95 3,2380 3,1340 127.427.923
31/08/15 3,2540 3,2060 0,31 3,2540 3,2000 58.415.632
28/08/15 3,2440 3,3200 -1,99 3,3280 3,2160 91.485.145
27/08/15 3,3100 3,2980 2,48 3,3340 3,2760 143.184.698
26/08/15 3,2300 3,1740 0,56 3,2620 3,1420 137.337.468
25/08/15 3,2120 3,0340 8,22 3,2200 3,0000 228.064.968
24/08/15 2,9680 3,0240 -6,14 3,1240 2,8880 253.567.030
21/08/15 3,1620 3,2040 -3,60 3,2880 3,1620 138.896.056
20/08/15 3,2800 3,3900 -3,59 3,4280 3,2780 126.733.979
19/08/15 3,4020 3,4320 -1,68 3,4560 3,4020 79.082.413