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.

I09256 Intesa Sanpaolo

1,010.22
0.44 (0.04%)
19 Jun 2024 - Cerrado
Retrasado por 15 minutos

I09256 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
19 Jun 2024 1,010.22 0.44 0.04% 1,009.90 1,012.00 1,009.87 1,019
18 Jun 2024 1,009.78 -0.19 -0.02% 1,009.97 1,010.10 1,009.78 975
17 Jun 2024 1,009.97 0.09 0.01% 1,009.94 1,012.83 1,009.89 853
14 Jun 2024 1,009.88 -0.58 -0.06% 1,012.00 1,012.00 1,009.66 932
13 Jun 2024 1,010.46 0.52 0.05% 1,010.30 1,011.49 1,010.30 934
12 Jun 2024 1,009.94 -0.14 -0.01% 1,010.14 1,012.96 1,009.92 979
11 Jun 2024 1,010.08 0.15 0.01% 1,010.02 1,013.75 1,009.98 1,048
10 Jun 2024 1,009.93 -0.07 -0.01% 1,009.91 1,010.08 1,009.91 1,617
07 Jun 2024 1,010.00 0.40 0.04% 1,009.71 1,010.70 1,009.64 1,379
06 Jun 2024 1,009.60 0.49 0.05% 1,009.47 1,010.99 1,009.31 1,672
05 Jun 2024 1,009.11 -0.05 0.00% 1,009.33 1,015.00 1,009.11 1,850
04 Jun 2024 1,009.16 0.31 0.03% 1,008.99 1,009.79 1,008.82 1,941
03 Jun 2024 1,008.85 -0.06 -0.01% 1,009.04 1,014.98 1,008.82 1,959
31 May 2024 1,008.91 0.14 0.01% 1,008.95 1,011.00 1,008.79 491
30 May 2024 1,008.77 0.61 0.06% 1,008.49 1,010.00 1,008.49 562
29 May 2024 1,008.16 -0.03 0.00% 1,008.40 1,014.60 1,008.02 364
28 May 2024 1,008.19 0.53 0.05% 1,007.75 1,010.99 1,007.75 471
27 May 2024 1,007.66 0.28 0.03% 1,007.71 1,009.00 1,007.63 478
24 May 2024 1,007.38 0.17 0.02% 1,007.26 1,008.88 1,007.24 451
23 May 2024 1,007.21 0.48 0.05% 1,007.18 1,012.99 1,007.12 527
22 May 2024 1,006.73 0.21 0.02% 1,006.86 1,014.99 1,006.73 834
21 May 2024 1,006.52 0.12 0.01% 1,006.56 1,008.00 1,006.35 513
20 May 2024 1,006.40 0.32 0.03% 1,006.38 1,007.90 1,006.26 448
17 May 2024 1,006.08 0.61 0.06% 1,005.91 1,008.00 1,005.85 513
16 May 2024 1,005.47 0.71 0.07% 1,005.21 1,008.99 1,005.17 512
15 May 2024 1,004.76 -0.23 -0.02% 1,005.10 1,009.77 1,004.70 573
14 May 2024 1,004.99 0.22 0.02% 1,004.94 1,008.00 1,004.79 610
13 May 2024 1,004.77 -0.19 -0.02% 1,005.15 1,008.00 1,004.64 718
10 May 2024 1,004.96 0.70 0.07% 1,004.40 1,005.90 1,004.38 970
09 May 2024 1,004.26 0.63 0.06% 1,004.18 1,007.39 1,004.11 887
08 May 2024 1,003.63 0.31 0.03% 1,003.44 1,007.99 1,003.41 669
07 May 2024 1,003.32 1.06 0.11% 1,002.42 1,003.70 1,002.34 784
06 May 2024 1,002.26 -0.16 -0.02% 1,002.27 1,004.89 1,002.10 836
03 May 2024 1,002.42 -0.06 -0.01% 1,002.59 1,004.57 1,002.20 937
02 May 2024 1,002.48 0.37 0.04% 1,014.98 1,014.98 1,002.25 759
30 Abr 2024 1,002.11 0.55 0.05% 1,002.00 1,003.99 1,001.68 413
29 Abr 2024 1,001.56 0.00 0.00% 1,001.75 1,004.96 1,001.49 328
26 Abr 2024 1,001.56 0.11 0.01% 1,001.44 1,004.76 1,001.30 130
25 Abr 2024 1,001.45 0.35 0.03% 1,001.40 1,001.61 1,001.32 56
24 Abr 2024 1,001.10 0.45 0.04% 1,000.91 1,004.91 1,000.87 329
23 Abr 2024 1,000.65 0.36 0.04% 1,000.51 1,003.60 1,000.36 428
22 Abr 2024 1,000.29 0.25 0.02% 1,000.21 1,004.39 1,000.13 603
19 Abr 2024 1,000.04 -0.16 -0.02% 1,000.26 1,007.97 1,000.03 514
18 Abr 2024 1,000.20 0.68 0.07% 999.77 1,005.99 999.73 340
17 Abr 2024 999.52 0.17 0.02% 999.40 1,001.23 999.23 413
16 Abr 2024 999.35 0.54 0.05% 998.78 999.98 998.72 374
15 Abr 2024 998.81 0.69 0.07% 998.50 1,002.00 998.24 727
12 Abr 2024 998.12 -0.47 -0.05% 998.62 1,006.97 997.84 418
11 Abr 2024 998.59 0.18 0.02% 998.89 1,005.00 998.46 673
10 Abr 2024 998.41 0.93 0.09% 997.60 1,000.00 997.45 525
09 Abr 2024 997.48 0.19 0.02% 997.54 1,000.37 997.30 513
08 Abr 2024 997.29 0.61 0.06% 997.20 999.87 997.12 766
05 Abr 2024 996.68 0.35 0.04% 996.38 1,008.36 996.34 438
04 Abr 2024 996.33 2.52 0.25% 994.04 999.99 994.04 416
03 Abr 2024 993.81 0.39 0.04% 993.51 997.54 993.51 434
02 Abr 2024 993.42 0.29 0.03% 993.54 997.93 993.22 515
28 Mar 2024 993.13 0.22 0.02% 993.00 998.43 992.86 236
27 Mar 2024 992.91 0.28 0.03% 993.50 997.19 992.83 499
26 Mar 2024 992.63 0.12 0.01% 995.00 1,000.00 992.32 333
25 Mar 2024 992.51 0.74 0.07% 992.00 995.50 991.92 305
22 Mar 2024 991.77 -0.11 -0.01% 992.00 996.85 991.76 372

Su Consulta Reciente

Delayed Upgrade Clock