ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

I07877 Intesa Sanpaolo

873.82
1.24 (0.14%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

I07877 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 873.82 1.24 0.14% 873.85 876.73 873.67 29
13 Jun 2024 872.58 0.81 0.09% 872.93 874.66 871.88 0
12 Jun 2024 871.77 1.12 0.13% 870.58 872.58 869.59 0
11 Jun 2024 870.65 0.74 0.09% 870.56 871.81 870.51 0
10 Jun 2024 869.91 -3.70 -0.42% 873.83 873.83 869.77 65
07 Jun 2024 873.61 -1.52 -0.17% 874.48 874.88 872.41 70
06 Jun 2024 875.13 7.17 0.83% 872.23 875.56 871.80 50
05 Jun 2024 867.96 -1.21 -0.14% 868.97 870.25 867.96 0
04 Jun 2024 869.17 -1.18 -0.14% 868.77 871.26 868.77 21
03 Jun 2024 870.35 4.98 0.58% 865.52 870.35 865.10 20
31 May 2024 865.37 2.36 0.27% 865.03 866.78 863.41 31
30 May 2024 863.01 -0.63 -0.07% 865.21 865.60 860.79 3
29 May 2024 863.64 -5.39 -0.62% 869.49 869.58 863.10 0
28 May 2024 869.03 -4.05 -0.46% 872.89 874.92 868.62 12
27 May 2024 873.08 1.58 0.18% 871.93 873.45 871.50 30
24 May 2024 871.50 -1.66 -0.19% 872.08 872.59 870.44 0
23 May 2024 873.16 -2.18 -0.25% 876.25 883.99 872.38 14
22 May 2024 875.34 3.77 0.43% 872.30 876.54 871.21 51
21 May 2024 871.57 2.83 0.33% 870.68 880.30 870.48 16
20 May 2024 868.74 0.22 0.03% 868.97 869.15 868.51 0
17 May 2024 868.52 -2.64 -0.30% 870.87 871.00 867.69 0
16 May 2024 871.16 0.72 0.08% 871.79 876.00 870.28 5
15 May 2024 870.44 4.79 0.55% 865.68 870.88 865.55 3
14 May 2024 865.65 1.05 0.12% 864.79 871.66 863.56 60
13 May 2024 864.60 3.89 0.45% 863.18 868.37 863.01 10
10 May 2024 860.71 0.03 0.00% 860.70 861.58 859.91 0
09 May 2024 860.68 -2.43 -0.28% 862.45 867.96 860.68 11
08 May 2024 863.11 1.95 0.23% 862.83 863.51 861.84 10
07 May 2024 861.16 2.04 0.24% 860.46 862.12 860.34 26
06 May 2024 859.12 0.53 0.06% 859.70 864.88 858.76 35
03 May 2024 858.59 5.21 0.61% 854.88 859.64 854.88 98
02 May 2024 853.38 7.84 0.93% 849.26 857.95 848.92 51
30 Abr 2024 845.54 -2.23 -0.26% 847.92 847.92 843.92 10
29 Abr 2024 847.77 3.47 0.41% 843.82 847.97 843.71 7
26 Abr 2024 844.30 2.80 0.33% 842.15 850.59 841.40 20
25 Abr 2024 841.50 -5.05 -0.60% 846.30 846.58 840.62 0
24 Abr 2024 846.55 -0.94 -0.11% 847.29 847.92 845.42 20
23 Abr 2024 847.49 4.09 0.48% 844.05 848.94 843.12 10
22 Abr 2024 843.40 3.59 0.43% 840.42 843.62 839.79 0
19 Abr 2024 839.81 -2.29 -0.27% 840.80 845.23 839.55 27
18 Abr 2024 842.10 -0.81 -0.10% 842.15 853.80 839.44 12
17 Abr 2024 842.91 1.38 0.16% 840.59 850.99 840.26 13
16 Abr 2024 841.53 -6.59 -0.78% 846.94 847.21 839.95 0
15 Abr 2024 848.12 -4.69 -0.55% 851.20 857.00 848.12 10
12 Abr 2024 852.81 3.13 0.37% 850.99 858.01 850.99 10
11 Abr 2024 849.68 -1.05 -0.12% 851.74 852.37 848.97 9
10 Abr 2024 850.73 -1.81 -0.21% 853.06 856.87 849.16 10
09 Abr 2024 852.54 -9.45 -1.10% 862.06 862.06 849.00 10
08 Abr 2024 861.99 10.39 1.22% 851.36 861.99 848.96 33
05 Abr 2024 851.60 -0.29 -0.03% 850.70 858.42 849.16 15
04 Abr 2024 851.89 2.43 0.29% 848.73 852.03 848.50 0
03 Abr 2024 849.46 -2.40 -0.28% 851.89 860.77 848.93 25
02 Abr 2024 851.86 -6.21 -0.72% 856.30 862.91 850.27 54
28 Mar 2024 858.07 0.45 0.05% 858.23 861.54 855.93 17
27 Mar 2024 857.62 2.71 0.32% 853.88 862.69 853.88 23
26 Mar 2024 854.91 2.60 0.31% 853.71 867.99 853.58 85
25 Mar 2024 852.31 -0.80 -0.09% 853.42 858.40 851.91 23
22 Mar 2024 853.11 -1.35 -0.16% 855.00 881.54 853.11 63
21 Mar 2024 854.46 4.83 0.57% 849.16 857.07 849.16 30
20 Mar 2024 849.63 -1.78 -0.21% 852.42 856.15 849.50 12
19 Mar 2024 851.41 0.65 0.08% 850.19 851.45 849.94 0
18 Mar 2024 850.76 0.59 0.07% 850.97 867.96 850.09 26

Su Consulta Reciente

Delayed Upgrade Clock