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 default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

I09253 Intesa Sanpaolo

1,009.64
-1.45 (-0.14%)
25 Jun 2024 - Cerrado
Retrasado por 15 minutos

I09253 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Jun 2024 1,009.64 -1.45 -0.14% 1,012.72 1,012.72 1,007.19 241
24 Jun 2024 1,011.09 -0.83 -0.08% 1,007.22 1,012.72 1,007.14 191
21 Jun 2024 1,011.92 0.27 0.03% 1,012.14 1,012.15 1,006.62 134
20 Jun 2024 1,011.65 3.11 0.31% 1,012.03 1,012.09 1,006.44 312
19 Jun 2024 1,008.54 -0.13 -0.01% 1,005.99 1,011.50 1,005.88 244
18 Jun 2024 1,008.67 -2.18 -0.22% 1,011.46 1,011.46 1,005.59 251
17 Jun 2024 1,010.85 0.21 0.02% 1,011.35 1,011.42 1,005.80 91
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% 1,007.35 1,007.39 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

Su Consulta Reciente

Delayed Upgrade Clock