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.

I08413 Intesa Sanpaolo

1,046.48
5.43 (0.52%)
Última actualización: 08:37:00
Retrasado por 15 minutos

I08413 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Jun 2024 1,041.05 -6.47 -0.62% 1,046.17 1,046.32 1,040.25 483
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

Su Consulta Reciente

Delayed Upgrade Clock