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
18/08/15 3,4600 3,4220 0,93 3,4680 3,4140 66.537.485
17/08/15 3,4280 3,4140 1,18 3,4420 3,3820 68.309.684
14/08/15 3,3880 3,4220 -0,82 3,4520 3,3640 71.227.491
13/08/15 3,4160 3,4100 1,73 3,4640 3,3980 112.997.600
12/08/15 3,3580 3,4480 -3,12 3,4480 3,3400 131.581.036
11/08/15 3,4660 3,4860 -0,57 3,5060 3,4580 81.171.515
10/08/15 3,4860 3,4780 1,46 3,4940 3,4220 55.124.619
7/08/15 3,4360 3,4780 -1,21 3,4840 3,4360 60.625.093
6/08/15 3,4780 3,4560 0,64 3,5060 3,4300 95.729.304
5/08/15 3,4560 3,4560 0,52 3,4800 3,4000 114.813.919
4/08/15 3,4380 3,5200 -2,61 3,5240 3,4020 130.982.816
3/08/15 3,5300 3,5180 0,80 3,5460 3,4920 86.388.458
31/07/15 3,5020 3,4600 1,27 3,5340 3,4340 127.080.431
30/07/15 3,4580 3,4700 0,58 3,4760 3,4180 71.854.187
29/07/15 3,4380 3,4700 -0,23 3,4780 3,3880 76.345.327
28/07/15 3,4460 3,3840 2,56 3,4540 3,3840 91.163.044
27/07/15 3,3600 3,4740 -4,71 3,4840 3,3600 150.866.495
24/07/15 3,5260 3,5080 0,46 3,5540 3,4920 87.184.845
23/07/15 3,5100 3,5420 0,00 3,5680 3,5100 74.829.350
22/07/15 3,5100 3,4900 -0,11 3,5540 3,4840 89.567.763
21/07/15 3,5140 3,6120 -2,28 3,6340 3,5020 103.314.513
20/07/15 3,5960 3,5640 1,07 3,6540 3,5600 109.824.102
17/07/15 3,5580 3,5500 0,62 3,5600 3,5240 101.167.385
16/07/15 3,5360 3,4960 2,14 3,5440 3,4820 129.312.588
15/07/15 3,4620 3,4140 1,47 3,4620 3,4120 111.557.471
14/07/15 3,4120 3,4100 -0,12 3,4300 3,3740 93.792.609
13/07/15 3,4160 3,3880 1,91 3,4400 3,3460 153.860.647
10/07/15 3,3520 3,3360 4,42 3,3520 3,2960 163.032.858
9/07/15 3,2100 3,0900 4,63 3,2240 3,0780 149.795.710
8/07/15 3,0680 2,9600 3,58 3,0820 2,9240 145.172.628
7/07/15 2,9620 3,0700 -2,89 3,1060 2,9620 174.216.140
6/07/15 3,0500 3,1500 -5,98 3,1660 3,0420 198.541.043
3/07/15 3,2440 3,2500 -0,43 3,3060 3,2200 84.715.435
2/07/15 3,2580 3,3500 -2,57 3,3740 3,2580 102.173.023