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 monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

I09253 Intesa Sanpaolo

1,010.64
-0.21 (-0.02%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

I09253 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 1,010.64 -0.21 -0.02% 1,011.25 1,011.25 1,005.17 171
13 Jun 2024 1,010.85 0.32 0.03% 1,011.46 1,011.46 1,005.57 202
12 Jun 2024 1,010.53 2.61 0.26% 1,010.54 1,010.64 1,005.05 351
11 Jun 2024 1,007.92 0.57 0.06% 1,004.95 1,010.43 1,004.74 358
10 Jun 2024 1,007.35 -2.45 -0.24% 1,010.23 1,010.23 1,004.68 325
07 Jun 2024 1,009.80 -0.30 -0.03% 1,005.47 1,010.20 1,004.85 332
06 Jun 2024 1,010.10 -0.04 0.00% 1,005.62 1,010.29 1,005.16 389
05 Jun 2024 1,010.14 0.88 0.09% 1,004.90 1,010.37 1,004.73 411
04 Jun 2024 1,009.26 0.19 0.02% 1,004.36 1,009.33 1,004.26 317
03 Jun 2024 1,009.07 0.01 0.00% 1,004.29 1,009.80 1,004.11 480
31 May 2024 1,009.06 2.22 0.22% 1,009.42 1,009.42 1,003.68 92
30 May 2024 1,006.84 3.67 0.37% 1,003.10 1,008.61 1,003.10 71
29 May 2024 1,003.17 -3.21 -0.32% 1,009.20 1,009.20 1,002.93 110
28 May 2024 1,006.38 1.69 0.17% 1,009.15 1,009.15 1,003.62 80
27 May 2024 1,004.69 -3.23 -0.32% 1,003.00 1,008.56 1,003.00 63
24 May 2024 1,007.92 -0.03 0.00% 1,007.93 1,008.01 1,002.69 22
23 May 2024 1,007.95 0.02 0.00% 1,008.22 1,008.23 1,002.93 38
22 May 2024 1,007.93 -0.23 -0.02% 1,008.60 1,008.60 1,002.79 160
21 May 2024 1,008.16 3.70 0.37% 1,008.50 1,013.38 1,002.86 50
20 May 2024 1,004.46 -3.34 -0.33% 1,007.99 1,008.01 1,002.80 89
17 May 2024 1,007.80 -0.27 -0.03% 1,008.57 1,008.57 1,002.60 207
16 May 2024 1,008.07 2.83 0.28% 1,008.75 1,008.75 1,003.08 55
15 May 2024 1,005.24 1.12 0.11% 1,007.93 1,007.93 1,002.42 138
14 May 2024 1,004.12 -3.22 -0.32% 1,007.88 1,007.88 1,002.30 209
13 May 2024 1,007.34 2.77 0.28% 1,002.39 1,007.97 1,002.08 192
10 May 2024 1,004.57 2.66 0.27% 1,004.54 1,004.63 1,001.99 117
09 May 2024 1,001.91 -0.02 0.00% 1,007.16 1,007.16 1,001.53 261
08 May 2024 1,001.93 -0.59 -0.06% 1,002.59 1,002.66 1,001.26 353
07 May 2024 1,002.52 0.72 0.07% 1,006.50 1,006.50 1,000.90 344
06 May 2024 1,001.80 -0.15 -0.01% 1,005.67 1,005.70 1,000.12 208
03 May 2024 1,001.95 1.41 0.14% 1,004.84 1,007.38 999.55 59
02 May 2024 1,000.54 0.73 0.07% 1,004.29 1,004.29 999.03 79
30 Abr 2024 999.81 -0.14 -0.01% 1,005.23 1,005.23 999.35 49
29 Abr 2024 999.95 -1.63 -0.16% 1,002.54 1,002.64 999.55 77
26 Abr 2024 1,001.58 -2.10 -0.21% 1,003.14 1,003.96 1,001.37 0
25 Abr 2024 1,003.68 2.89 0.29% 1,004.60 1,004.60 1,003.53 0
24 Abr 2024 1,000.79 -2.11 -0.21% 1,003.09 1,003.09 999.03 37
23 Abr 2024 1,002.90 0.08 0.01% 1,002.80 1,002.90 998.47 54
22 Abr 2024 1,002.82 2.78 0.28% 1,000.88 1,002.84 997.57 56
19 Abr 2024 1,000.04 1.02 0.10% 1,000.77 1,000.80 997.30 132
18 Abr 2024 999.02 -2.63 -0.26% 1,001.94 1,003.98 998.71 86
17 Abr 2024 1,001.65 0.60 0.06% 1,001.65 1,001.87 998.63 48
16 Abr 2024 1,001.05 -0.23 -0.02% 1,001.19 1,001.23 998.16 13
15 Abr 2024 1,001.28 -2.57 -0.26% 999.39 1,003.84 998.90 108
12 Abr 2024 1,003.85 4.90 0.49% 1,000.73 1,004.02 998.89 69
11 Abr 2024 998.95 -4.20 -0.42% 1,002.71 1,003.69 997.82 117
10 Abr 2024 1,003.15 2.87 0.29% 998.82 1,004.31 997.69 80
09 Abr 2024 1,000.28 -0.34 -0.03% 999.51 1,004.50 999.44 60
08 Abr 2024 1,000.62 -3.10 -0.31% 1,003.81 1,003.86 999.52 163
05 Abr 2024 1,003.72 3.52 0.35% 1,001.86 1,003.76 999.53 28
04 Abr 2024 1,000.20 -1.85 -0.18% 1,004.77 1,004.80 999.85 70
03 Abr 2024 1,002.05 -2.32 -0.23% 1,004.68 1,004.73 999.67 129
02 Abr 2024 1,004.37 4.06 0.41% 999.92 1,004.93 999.45 186
28 Mar 2024 1,000.31 -1.14 -0.11% 1,001.61 1,003.49 999.54 122
27 Mar 2024 1,001.45 -2.04 -0.20% 1,004.36 1,004.37 999.49 48
26 Mar 2024 1,003.49 -0.06 -0.01% 1,003.42 1,003.51 999.03 15
25 Mar 2024 1,003.55 0.50 0.05% 998.76 1,003.76 998.42 40
22 Mar 2024 1,003.05 2.80 0.28% 1,001.05 1,003.09 998.33 19
21 Mar 2024 1,000.25 1.73 0.17% 1,000.08 1,000.37 997.91 70
20 Mar 2024 998.52 0.05 0.01% 1,001.99 1,006.50 997.20 169
19 Mar 2024 998.47 1.33 0.13% 996.38 1,001.36 996.38 42
18 Mar 2024 997.14 0.43 0.04% 998.20 1,001.57 996.45 62

Su Consulta Reciente

Delayed Upgrade Clock