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.

I09209 Intesa Sanpaolo

989.60
-6.64 (-0.67%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

I09209 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 989.60 -6.64 -0.67% 997.09 997.85 988.39 0
13 Jun 2024 996.24 -9.72 -0.97% 1,001.20 1,006.69 996.02 68
12 Jun 2024 1,005.96 10.39 1.04% 999.73 1,007.59 997.04 30
11 Jun 2024 995.57 -2.50 -0.25% 998.85 1,004.37 993.12 31
10 Jun 2024 998.07 -10.67 -1.06% 1,004.01 1,004.03 997.67 0
07 Jun 2024 1,008.74 1.96 0.19% 1,012.62 1,012.62 1,003.26 114
06 Jun 2024 1,006.78 0.79 0.08% 1,012.05 1,013.13 1,006.78 108
05 Jun 2024 1,005.99 4.38 0.44% 1,006.61 1,007.55 1,000.39 378
04 Jun 2024 1,001.61 -1.65 -0.16% 1,005.42 1,005.42 997.34 65
03 Jun 2024 1,003.26 4.73 0.47% 1,006.49 1,006.49 1,000.97 72
31 May 2024 998.53 -2.69 -0.27% 1,002.08 1,002.30 997.03 0
30 May 2024 1,001.22 3.42 0.34% 997.29 1,001.22 997.29 0
29 May 2024 997.80 -4.45 -0.44% 999.55 1,004.92 992.48 35
28 May 2024 1,002.25 -0.91 -0.09% 1,008.83 1,010.33 1,000.03 40
27 May 2024 1,003.16 2.95 0.29% 1,005.24 1,005.68 1,000.71 130
24 May 2024 1,000.21 -1.43 -0.14% 1,000.93 1,004.09 996.51 85
23 May 2024 1,001.64 0.22 0.02% 1,002.04 1,008.18 998.08 107
22 May 2024 1,001.42 -1.09 -0.11% 1,006.70 1,006.70 1,000.27 80
21 May 2024 1,002.51 -0.63 -0.06% 1,001.12 1,002.57 1,001.07 200
20 May 2024 1,003.14 -1.50 -0.15% 1,007.95 1,007.95 1,001.92 121
17 May 2024 1,004.64 -2.73 -0.27% 1,009.96 1,009.96 1,001.50 20
16 May 2024 1,007.37 -0.77 -0.08% 1,007.51 1,013.72 1,005.03 189
15 May 2024 1,008.14 3.85 0.38% 1,008.72 1,011.48 1,001.93 265
14 May 2024 1,004.29 1.98 0.20% 1,001.56 1,008.00 1,001.49 333
13 May 2024 1,002.31 -0.70 -0.07% 1,008.02 1,008.11 1,001.39 75
10 May 2024 1,003.01 3.88 0.39% 1,006.31 1,007.31 1,001.41 65
09 May 2024 999.13 0.71 0.07% 1,003.75 1,003.75 996.93 18
08 May 2024 998.42 0.69 0.07% 1,002.52 1,003.52 996.34 85
07 May 2024 997.73 5.67 0.57% 993.50 1,000.84 993.04 48
06 May 2024 992.06 0.97 0.10% 986.01 995.78 986.01 50
03 May 2024 991.09 5.27 0.53% 987.26 993.02 986.63 0
02 May 2024 985.82 3.55 0.36% 985.57 987.38 979.86 71
30 Abr 2024 982.27 -12.55 -1.26% 997.33 998.40 981.99 5
29 Abr 2024 994.82 0.86 0.09% 1,000.27 1,000.49 991.65 32
26 Abr 2024 993.96 3.08 0.31% 994.31 995.19 990.58 70
25 Abr 2024 990.88 -0.01 0.00% 996.15 996.15 986.62 5
24 Abr 2024 990.89 -4.46 -0.45% 999.51 999.51 988.78 181
23 Abr 2024 995.35 7.38 0.75% 994.32 995.46 992.82 0
22 Abr 2024 987.97 6.82 0.70% 988.96 988.96 980.53 15
19 Abr 2024 981.15 -2.30 -0.23% 980.59 981.86 980.09 0
18 Abr 2024 983.45 0.81 0.08% 986.89 987.41 980.99 15
17 Abr 2024 982.64 1.91 0.19% 978.05 986.70 978.05 320
16 Abr 2024 980.73 -1.56 -0.16% 985.30 985.69 978.07 27
15 Abr 2024 982.29 -2.10 -0.21% 985.50 991.27 982.29 160
12 Abr 2024 984.39 -1.60 -0.16% 987.61 989.00 981.03 48
11 Abr 2024 985.99 -1.61 -0.16% 990.68 991.23 982.39 59
10 Abr 2024 987.60 -0.29 -0.03% 989.60 990.42 985.17 20
09 Abr 2024 987.89 -3.50 -0.35% 988.19 992.96 986.59 100
08 Abr 2024 991.39 0.28 0.03% 991.34 991.99 989.14 25
05 Abr 2024 991.11 -6.37 -0.64% 989.88 994.60 987.00 60
04 Abr 2024 997.48 3.19 0.32% 997.59 999.05 994.06 97
03 Abr 2024 994.29 -3.04 -0.30% 996.59 996.92 992.22 85
02 Abr 2024 997.33 -2.05 -0.21% 999.73 1,004.94 996.02 17
28 Mar 2024 999.38 0.34 0.03% 999.59 999.95 997.33 98
27 Mar 2024 999.04 3.64 0.37% 1,000.47 1,000.85 996.23 415
26 Mar 2024 995.40 -1.16 -0.12% 997.89 997.89 992.34 81
25 Mar 2024 996.56 0.37 0.04% 996.35 996.61 989.79 168
22 Mar 2024 996.19 -0.12 -0.01% 992.20 1,000.97 991.57 44
21 Mar 2024 996.31 3.08 0.31% 991.63 996.73 990.70 160
20 Mar 2024 993.23 2.73 0.28% 993.43 998.08 988.30 127
19 Mar 2024 990.50 0.24 0.02% 992.16 992.16 987.74 41
18 Mar 2024 990.26 -2.39 -0.24% 993.95 993.95 988.36 40

Su Consulta Reciente

Delayed Upgrade Clock