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 charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

I08134 Intesa Sanpaolo

1,039.42
0.16 (0.02%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

I08134 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 1,039.42 0.16 0.02% 1,039.13 1,039.51 1,035.1199 10
13 Jun 2024 1,039.26 1.20 0.12% 1,039.29 1,039.31 1,039.03 0
12 Jun 2024 1,038.06 0.75 0.07% 1,037.72 1,038.09 1,037.40 0
11 Jun 2024 1,037.31 -0.25 -0.02% 1,037.3599 1,037.3599 1,032.41 14
10 Jun 2024 1,037.56 0.94 0.09% 1,037.54 1,037.56 1,032.77 5
07 Jun 2024 1,036.6199 0.97 0.09% 1,036.48 1,039.85 1,036.40 24
06 Jun 2024 1,035.65 -0.06 -0.01% 1,035.90 1,035.97 1,033.56 10
05 Jun 2024 1,035.71 -1.39 -0.13% 1,038.43 1,038.43 1,035.49 10
04 Jun 2024 1,037.10 0.25 0.02% 1,036.8599 1,037.29 1,036.85 0
03 Jun 2024 1,036.85 1.26 0.12% 1,036.55 1,036.89 1,031.25 25
31 May 2024 1,035.59 -0.53 -0.05% 1,036.13 1,036.13 1,035.55 0
30 May 2024 1,036.1199 -0.28 -0.03% 1,036.1199 1,036.3599 1,031.32 14
29 May 2024 1,036.40 -0.03 0.00% 1,036.19 1,036.45 1,032.04 5
28 May 2024 1,036.43 0.40 0.04% 1,036.08 1,036.50 1,036.08 0
27 May 2024 1,036.03 0.80 0.08% 1,035.63 1,040.71 1,030.95 17
24 May 2024 1,035.23 -1.24 -0.12% 1,035.44 1,035.71 1,030.55 3
23 May 2024 1,036.47 -0.04 0.00% 1,036.50 1,036.52 1,032.05 5
22 May 2024 1,036.51 4.90 0.47% 1,036.40 1,036.63 1,036.39 0
21 May 2024 1,031.6099 -4.48 -0.43% 1,036.35 1,036.75 1,031.6099 3
20 May 2024 1,036.09 -0.62 -0.06% 1,036.54 1,036.54 1,036.09 0
17 May 2024 1,036.71 1.03 0.10% 1,037.31 1,038.00 1,032.48 60
16 May 2024 1,035.68 -2.33 -0.22% 1,038.02 1,038.52 1,033.3599 10
15 May 2024 1,038.01 1.56 0.15% 1,035.8599 1,038.05 1,035.8599 0
14 May 2024 1,036.45 -0.01 0.00% 1,036.30 1,036.77 1,036.30 0
13 May 2024 1,036.46 0.21 0.02% 1,035.85 1,040.99 1,035.85 10
10 May 2024 1,036.25 -0.04 0.00% 1,036.3699 1,036.53 1,035.79 0
09 May 2024 1,036.29 1.93 0.19% 1,034.83 1,040.70 1,032.55 35
08 May 2024 1,034.3599 -0.21 -0.02% 1,034.72 1,034.72 1,030.6199 5
07 May 2024 1,034.57 0.63 0.06% 1,034.18 1,038.41 1,030.63 26
06 May 2024 1,033.94 -0.58 -0.06% 1,034.3699 1,034.73 1,030.82 10
03 May 2024 1,034.52 3.92 0.38% 1,034.01 1,034.84 1,029.72 35
02 May 2024 1,030.60 0.83 0.08% 1,033.23 1,034.40 1,030.59 0
30 Abr 2024 1,029.77 -4.58 -0.44% 1,034.21 1,034.59 1,029.77 0
29 Abr 2024 1,034.35 1.08 0.10% 1,033.26 1,034.35 1,028.93 6
26 Abr 2024 1,033.27 -0.11 -0.01% 1,032.82 1,033.31 1,032.82 0
25 Abr 2024 1,033.38 -1.19 -0.12% 1,038.95 1,038.95 1,033.26 4
24 Abr 2024 1,034.57 0.39 0.04% 1,034.80 1,038.68 1,034.50 50
23 Abr 2024 1,034.18 0.48 0.05% 1,033.64 1,039.20 1,033.64 28
22 Abr 2024 1,033.70 0.84 0.08% 1,032.46 1,038.3699 1,032.46 322
19 Abr 2024 1,032.8599 -0.66 -0.06% 1,032.67 1,037.49 1,032.67 53
18 Abr 2024 1,033.52 0.17 0.02% 1,033.45 1,038.97 1,028.92 10
17 Abr 2024 1,033.35 -0.17 -0.02% 1,032.48 1,033.35 1,032.41 0
16 Abr 2024 1,033.52 -1.37 -0.13% 1,034.01 1,038.34 1,033.32 20
15 Abr 2024 1,034.89 -0.19 -0.02% 1,035.1199 1,039.98 1,034.77 15
12 Abr 2024 1,035.08 1.67 0.16% 1,032.93 1,039.99 1,032.93 25
11 Abr 2024 1,033.41 -0.57 -0.06% 1,033.43 1,033.8699 1,033.09 0
10 Abr 2024 1,033.98 -0.18 -0.02% 1,034.23 1,038.54 1,033.83 5
09 Abr 2024 1,034.16 0.47 0.05% 1,033.25 1,038.95 1,033.1099 30
08 Abr 2024 1,033.69 -0.69 -0.07% 1,034.13 1,034.16 1,033.69 0
05 Abr 2024 1,034.38 -0.66 -0.06% 1,033.97 1,034.48 1,033.97 0
04 Abr 2024 1,035.04 0.98 0.09% 1,034.26 1,035.16 1,031.13 10
03 Abr 2024 1,034.06 -0.01 0.00% 1,033.73 1,034.3599 1,029.58 10
02 Abr 2024 1,034.07 -2.16 -0.21% 1,033.63 1,034.07 1,033.63 0
28 Mar 2024 1,036.23 1.33 0.13% 1,034.91 1,038.51 1,034.85 1
27 Mar 2024 1,034.90 2.07 0.20% 1,033.14 1,038.25 1,033.14 20
26 Mar 2024 1,032.83 -53.69 -4.94% 1,032.1099 1,037.3699 1,027.73 15
25 Mar 2024 1,086.52 -0.21 -0.02% 1,086.63 1,086.90 1,082.18 7
22 Mar 2024 1,086.73 3.20 0.30% 1,085.68 1,091.90 1,085.68 104
21 Mar 2024 1,083.53 -1.86 -0.17% 1,082.41 1,083.53 1,081.3599 5
20 Mar 2024 1,085.39 0.47 0.04% 1,084.75 1,085.6099 1,084.75 0
19 Mar 2024 1,084.92 0.49 0.05% 1,083.79 1,089.38 1,083.79 10
18 Mar 2024 1,084.43 -0.27 -0.02% 1,083.88 1,089.38 1,080.04 74

Su Consulta Reciente

Delayed Upgrade Clock