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.

I08832 Intesa Sanpaolo

1,022.14
-2.54 (-0.25%)
17 Jun 2024 - Cerrado
Retrasado por 15 minutos

I08832 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Jun 2024 1,022.14 -2.54 -0.25% 1,024.97 1,026.63 1,015.54 20
14 Jun 2024 1,024.68 -2.38 -0.23% 1,028.01 1,028.79 1,020.79 10
13 Jun 2024 1,027.06 -0.43 -0.04% 1,031.47 1,032.10 1,023.91 50
12 Jun 2024 1,027.49 3.80 0.37% 1,025.06 1,033.21 1,021.44 31
11 Jun 2024 1,023.69 2.21 0.22% 1,030.94 1,030.94 1,018.78 20
10 Jun 2024 1,021.48 -15.56 -1.50% 1,031.14 1,032.67 1,021.48 15
07 Jun 2024 1,037.04 -0.80 -0.08% 1,037.79 1,038.82 1,031.79 15
06 Jun 2024 1,037.84 4.89 0.47% 1,035.48 1,038.26 1,031.44 45
05 Jun 2024 1,032.95 7.81 0.76% 1,030.82 1,033.42 1,025.85 20
04 Jun 2024 1,025.14 2.32 0.23% 1,024.16 1,027.77 1,017.00 10
03 Jun 2024 1,022.82 5.58 0.55% 1,020.23 1,026.55 1,017.17 92
31 May 2024 1,017.24 2.08 0.20% 1,017.00 1,018.21 1,012.59 108
30 May 2024 1,015.16 8.10 0.80% 1,007.19 1,015.16 1,001.70 30
29 May 2024 1,007.06 -4.76 -0.47% 1,008.45 1,011.20 1,006.90 0
28 May 2024 1,011.82 -1.18 -0.12% 1,012.23 1,018.01 1,005.07 85
27 May 2024 1,013.00 -1.29 -0.13% 1,011.94 1,013.17 1,008.36 35
24 May 2024 1,014.29 -1.85 -0.18% 1,011.25 1,014.35 1,010.50 0
23 May 2024 1,016.14 1.61 0.16% 1,012.73 1,019.60 1,012.53 10
22 May 2024 1,014.53 -1.93 -0.19% 1,018.14 1,018.99 1,009.53 47
21 May 2024 1,016.46 0.03 0.00% 1,015.86 1,016.87 1,015.25 0
20 May 2024 1,016.43 -3.07 -0.30% 1,019.57 1,019.98 1,014.01 18
17 May 2024 1,019.50 3.11 0.31% 1,021.64 1,021.81 1,012.38 25
16 May 2024 1,016.39 1.76 0.17% 1,019.30 1,019.30 1,010.59 190
15 May 2024 1,014.63 10.24 1.02% 1,006.27 1,014.63 1,005.63 0
14 May 2024 1,004.39 0.75 0.07% 1,001.51 1,005.13 1,001.51 0
13 May 2024 1,003.64 0.65 0.06% 1,003.69 1,004.89 998.14 10
10 May 2024 1,002.99 7.66 0.77% 994.25 1,002.99 994.14 81
09 May 2024 995.33 0.18 0.02% 996.43 996.43 989.46 10
08 May 2024 995.15 2.85 0.29% 994.21 995.62 989.24 6
07 May 2024 992.30 10.35 1.05% 986.33 992.30 981.31 15
06 May 2024 981.95 3.54 0.36% 972.91 984.66 972.91 55
03 May 2024 978.41 6.38 0.66% 973.44 981.30 973.04 0
02 May 2024 972.03 -2.07 -0.21% 974.99 976.54 971.23 0
30 Abr 2024 974.10 -4.30 -0.44% 978.88 978.88 973.70 0
29 Abr 2024 978.40 -3.37 -0.34% 982.05 984.67 978.29 0
26 Abr 2024 981.77 4.92 0.50% 980.97 981.78 978.02 0
25 Abr 2024 976.85 -6.29 -0.64% 980.74 980.74 973.11 0
24 Abr 2024 983.14 -5.33 -0.54% 986.80 987.41 982.14 0
23 Abr 2024 988.47 7.76 0.79% 986.97 990.82 983.79 10
22 Abr 2024 980.71 6.86 0.70% 977.82 980.71 976.07 0
19 Abr 2024 973.85 0.70 0.07% 969.18 974.23 968.05 0
18 Abr 2024 973.15 -0.47 -0.05% 975.26 975.86 970.52 0
17 Abr 2024 973.62 3.49 0.36% 970.00 975.58 963.67 25
16 Abr 2024 970.13 -11.32 -1.15% 970.07 977.13 967.05 55
15 Abr 2024 981.45 -4.92 -0.50% 987.71 987.71 981.41 0
12 Abr 2024 986.37 -0.48 -0.05% 990.60 993.56 985.51 0
11 Abr 2024 986.85 -1.32 -0.13% 989.25 991.77 982.08 17
10 Abr 2024 988.17 -2.61 -0.26% 992.58 992.58 983.59 3
09 Abr 2024 990.78 1.87 0.19% 991.61 992.49 986.49 25
08 Abr 2024 988.91 -2.13 -0.21% 991.22 993.23 987.80 0
05 Abr 2024 991.04 -8.15 -0.82% 993.57 994.90 990.08 0
04 Abr 2024 999.19 2.26 0.23% 998.15 1,002.31 994.03 30
03 Abr 2024 996.93 2.79 0.28% 996.59 998.44 992.02 10
02 Abr 2024 994.14 -6.10 -0.61% 1,004.88 1,005.35 993.36 15
28 Mar 2024 1,000.24 0.62 0.06% 1,004.55 1,004.55 999.48 0
27 Mar 2024 999.62 0.54 0.05% 1,000.32 1,001.82 996.83 5
26 Mar 2024 999.08 3.66 0.37% 997.50 1,000.23 996.60 0
25 Mar 2024 995.42 -4.51 -0.45% 996.22 996.95 994.07 0
22 Mar 2024 999.93 -0.09 -0.01% 999.17 1,001.89 997.35 0
21 Mar 2024 1,000.02 7.63 0.77% 997.54 1,003.69 993.15 12
20 Mar 2024 992.39 -0.50 -0.05% 994.04 994.04 990.76 15

Su Consulta Reciente

Delayed Upgrade Clock