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 discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

I08413 Intesa Sanpaolo

1,047.52
2.86 (0.27%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

I08413 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 1,047.52 2.86 0.27% 1,041.35 1,048.50 1,041.09 440
13 Jun 2024 1,044.66 -3.50 -0.33% 1,042.47 1,045.64 1,041.39 500
12 Jun 2024 1,048.16 3.58 0.34% 1,045.1199 1,048.56 1,039.17 245
11 Jun 2024 1,044.58 5.21 0.50% 1,045.58 1,045.58 1,038.63 345
10 Jun 2024 1,039.3699 -7.99 -0.76% 1,040.27 1,046.13 1,038.89 502
07 Jun 2024 1,047.3599 -1.38 -0.13% 1,042.98 1,048.69 1,040.47 478
06 Jun 2024 1,048.74 1.19 0.11% 1,043.77 1,049.78 1,043.03 571
05 Jun 2024 1,047.55 -0.65 -0.06% 1,042.73 1,047.79 1,042.15 643
04 Jun 2024 1,048.20 6.64 0.64% 1,041.40 1,048.70 1,041.16 563
03 Jun 2024 1,041.56 -4.23 -0.40% 1,040.58 1,046.89 1,040.10 464
31 May 2024 1,045.79 1.74 0.17% 1,038.21 1,045.79 1,037.38 163
30 May 2024 1,044.05 1.79 0.17% 1,036.43 1,044.14 1,036.43 255
29 May 2024 1,042.26 -2.27 -0.22% 1,038.49 1,044.39 1,036.59 180
28 May 2024 1,044.53 -0.11 -0.01% 1,038.94 1,045.1099 1,038.79 227
27 May 2024 1,044.64 6.94 0.67% 1,043.20 1,044.64 1,037.02 75
24 May 2024 1,037.70 -4.77 -0.46% 1,036.19 1,042.13 1,035.90 105
23 May 2024 1,042.47 -2.01 -0.19% 1,044.94 1,044.94 1,036.44 264
22 May 2024 1,044.48 -0.45 -0.04% 1,044.85 1,044.8599 1,037.72 155
21 May 2024 1,044.93 0.84 0.08% 1,038.14 1,044.95 1,038.1099 129
20 May 2024 1,044.09 5.09 0.49% 1,037.91 1,044.53 1,037.74 73
17 May 2024 1,039.00 -6.48 -0.62% 1,045.72 1,045.72 1,037.77 308
16 May 2024 1,045.48 -0.62 -0.06% 1,046.63 1,051.85 1,039.68 311
15 May 2024 1,046.10 2.90 0.28% 1,037.46 1,046.10 1,037.46 262
14 May 2024 1,043.20 4.14 0.40% 1,038.24 1,049.00 1,038.1099 245
13 May 2024 1,039.06 0.27 0.03% 1,038.95 1,039.3599 1,037.94 366
10 May 2024 1,038.79 -0.10 -0.01% 1,038.20 1,039.49 1,037.78 368
09 May 2024 1,038.89 0.91 0.09% 1,038.21 1,039.64 1,037.41 243
08 May 2024 1,037.98 -2.45 -0.24% 1,041.00 1,041.05 1,037.65 315
07 May 2024 1,040.43 1.14 0.11% 1,036.99 1,043.6199 1,036.97 455
06 May 2024 1,039.29 2.15 0.21% 1,035.56 1,043.04 1,035.49 504
03 May 2024 1,037.14 5.35 0.52% 1,037.80 1,039.56 1,031.75 229
02 May 2024 1,031.79 -4.40 -0.42% 1,033.13 1,034.06 1,030.15 268
30 Abr 2024 1,036.19 -3.02 -0.29% 1,033.43 1,039.40 1,030.8599 103
29 Abr 2024 1,039.21 1.28 0.12% 1,032.41 1,039.95 1,032.41 131
26 Abr 2024 1,037.93 1.33 0.13% 1,037.19 1,038.1099 1,031.24 15
25 Abr 2024 1,036.60 -1.40 -0.13% 1,032.28 1,038.28 1,032.28 15
24 Abr 2024 1,038.00 -0.93 -0.09% 1,039.31 1,039.31 1,032.24 174
23 Abr 2024 1,038.93 2.01 0.19% 1,038.19 1,038.93 1,031.6099 248
22 Abr 2024 1,036.92 2.26 0.22% 1,029.44 1,036.93 1,029.06 254
19 Abr 2024 1,034.66 -1.60 -0.15% 1,035.71 1,036.38 1,028.90 195
18 Abr 2024 1,036.26 -0.22 -0.02% 1,030.98 1,037.08 1,030.09 249
17 Abr 2024 1,036.48 6.02 0.58% 1,034.59 1,036.48 1,028.90 319
16 Abr 2024 1,030.46 -5.05 -0.49% 1,038.26 1,038.26 1,028.83 172
15 Abr 2024 1,035.51 -4.39 -0.42% 1,040.25 1,040.25 1,033.21 271
12 Abr 2024 1,039.90 1.83 0.18% 1,039.39 1,041.70 1,033.38 291
11 Abr 2024 1,038.07 1.74 0.17% 1,033.69 1,039.50 1,032.21 287
10 Abr 2024 1,036.33 1.01 0.10% 1,035.42 1,047.42 1,032.67 298
09 Abr 2024 1,035.32 -0.51 -0.05% 1,034.44 1,035.38 1,033.6199 373
08 Abr 2024 1,035.83 -1.72 -0.17% 1,038.79 1,038.88 1,034.79 263
05 Abr 2024 1,037.55 -6.26 -0.60% 1,038.56 1,043.60 1,036.76 420
04 Abr 2024 1,043.81 5.38 0.52% 1,038.27 1,044.42 1,038.26 610
03 Abr 2024 1,038.43 -1.05 -0.10% 1,039.09 1,048.31 1,038.14 649
02 Abr 2024 1,039.48 -3.15 -0.30% 1,040.8699 1,045.59 1,038.23 504
28 Mar 2024 1,042.63 -0.01 0.00% 1,045.48 1,045.50 1,039.6099 143
27 Mar 2024 1,042.64 1.72 0.17% 1,038.49 1,043.6199 1,038.49 150
26 Mar 2024 1,040.92 1.22 0.12% 1,036.66 1,042.81 1,036.60 339
25 Mar 2024 1,039.70 1.34 0.13% 1,042.93 1,042.95 1,036.90 132
22 Mar 2024 1,038.3599 -0.12 -0.01% 1,038.45 1,040.00 1,036.92 240
21 Mar 2024 1,038.48 4.44 0.43% 1,034.33 1,038.57 1,034.33 240
20 Mar 2024 1,034.04 -0.69 -0.07% 1,034.09 1,039.84 1,033.96 313
19 Mar 2024 1,034.73 -1.70 -0.16% 1,035.06 1,035.35 1,033.25 364
18 Mar 2024 1,036.43 -1.30 -0.13% 1,033.54 1,036.85 1,033.18 158

Su Consulta Reciente

Delayed Upgrade Clock