ISP

Datos Históricos Intesa Sanpaolo

ISP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
23 Sep 2021 2.4275 0.05 2.3% 2.388 2.432 2.3865 118,612,543
22 Sep 2021 2.373 0.05 2.2% 2.34 2.373 2.34 86,147,220
21 Sep 2021 2.322 0.02 0.87% 2.3135 2.348 2.309 81,996,658
20 Sep 2021 2.302 -0.07 -3.03% 2.34 2.343 2.273 147,461,477
17 Sep 2021 2.374 -0.03 -1.39% 2.42 2.429 2.374 161,007,913
16 Sep 2021 2.4075 0.03 1.28% 2.3875 2.4165 2.381 79,636,579
15 Sep 2021 2.377 -0.01 -0.4% 2.381 2.394 2.3655 70,318,421
14 Sep 2021 2.3865 -0.01 -0.31% 2.394 2.409 2.369 91,838,108
13 Sep 2021 2.394 0.05 2.02% 2.356 2.398 2.3545 88,061,714
10 Sep 2021 2.3465 -0.03 -1.05% 2.376 2.3875 2.338 61,101,012
09 Sep 2021 2.3715 0.01 0.53% 2.346 2.378 2.332 68,480,883
08 Sep 2021 2.359 -0.02 -1.03% 2.3705 2.378 2.3385 72,103,588
07 Sep 2021 2.3835 -0.02 -0.81% 2.402 2.4095 2.3755 54,748,935
06 Sep 2021 2.403 0.02 0.65% 2.394 2.4075 2.388 44,203,753
03 Sep 2021 2.3875 -0.02 -0.91% 2.404 2.4155 2.378 64,168,572
02 Sep 2021 2.4095 -0.01 -0.5% 2.4285 2.4285 2.4015 49,141,178
01 Sep 2021 2.4215 0.02 1.0% 2.41 2.4385 2.40 98,323,520
31 Ago 2021 2.3975 0.03 1.2% 2.372 2.4015 2.3625 92,779,886
30 Ago 2021 2.369 -0.01 -0.38% 2.3825 2.384 2.362 31,114,337
27 Ago 2021 2.378 0.01 0.59% 2.36 2.38 2.3545 44,260,554
26 Ago 2021 2.364 -0.03 -1.09% 2.378 2.386 2.359 74,486,840
25 Ago 2021 2.39 0.01 0.42% 2.38 2.39 2.3695 48,412,897
24 Ago 2021 2.38 -0.01 -0.25% 2.398 2.4005 2.3645 54,087,389
23 Ago 2021 2.386 0.02 0.72% 2.388 2.396 2.3725 63,949,625
20 Ago 2021 2.369 0.01 0.53% 2.3545 2.369 2.3365 70,585,466
19 Ago 2021 2.3565 -0.05 -2.12% 2.371 2.3805 2.352 88,643,384
18 Ago 2021 2.4075 0.02 0.8% 2.391 2.4125 2.382 57,298,855
17 Ago 2021 2.3885 -0.03 -1.36% 2.406 2.408 2.375 79,466,374
16 Ago 2021 2.4215 -0.03 -1.08% 2.437 2.442 2.418 64,942,966
13 Ago 2021 2.448 0.01 0.37% 2.4355 2.458 2.4285 53,655,175
12 Ago 2021 2.439 -0.01 -0.41% 2.4495 2.4525 2.4325 66,301,800
11 Ago 2021 2.449 0.04 1.7% 2.4165 2.458 2.406 95,957,648
10 Ago 2021 2.408 0.00 0.15% 2.40 2.414 2.392 50,802,287
09 Ago 2021 2.4045 0.01 0.25% 2.40 2.42 2.391 69,889,019
06 Ago 2021 2.3985 0.05 2.28% 2.3485 2.399 2.344 115,222,438
05 Ago 2021 2.345 0.01 0.21% 2.3495 2.3495 2.3125 77,190,062
04 Ago 2021 2.34 0.01 0.58% 2.342 2.3675 2.293 95,115,481
03 Ago 2021 2.3265 0.01 0.52% 2.3155 2.348 2.3135 57,428,809
02 Ago 2021 2.3145 -0.02 -0.73% 2.345 2.372 2.3145 60,263,018
30 Jul 2021 2.3315 -0.02 -0.66% 2.334 2.3525 2.327 81,504,699
29 Jul 2021 2.347 0.03 1.16% 2.3335 2.359 2.32 66,219,481
28 Jul 2021 2.32 0.01 0.28% 2.321 2.344 2.3135 67,355,154
27 Jul 2021 2.3135 -0.02 -1.03% 2.335 2.337 2.2915 78,274,760
26 Jul 2021 2.3375 0.05 2.3% 2.2845 2.3375 2.259 111,425,444
23 Jul 2021 2.285 0.03 1.53% 2.2625 2.302 2.258 71,928,434
22 Jul 2021 2.2505 0.01 0.63% 2.25 2.274 2.236 72,651,582
21 Jul 2021 2.2365 0.06 2.64% 2.19 2.242 2.177 94,887,783
20 Jul 2021 2.179 0.04 1.94% 2.16 2.183 2.1255 90,100,071
19 Jul 2021 2.1375 -0.09 -4.23% 2.2085 2.214 2.13 110,449,309
16 Jul 2021 2.232 -0.02 -1.06% 2.257 2.272 2.222 67,090,386
15 Jul 2021 2.256 -0.03 -1.25% 2.274 2.2775 2.244 69,222,510
14 Jul 2021 2.2845 0.01 0.64% 2.2625 2.304 2.2595 46,123,388
13 Jul 2021 2.27 -0.04 -1.54% 2.314 2.3185 2.2595 79,677,730
12 Jul 2021 2.3055 0.02 0.94% 2.2915 2.308 2.2545 51,993,367
09 Jul 2021 2.284 0.05 2.15% 2.25 2.2935 2.2375 82,989,254
08 Jul 2021 2.236 -0.07 -2.93% 2.28 2.2925 2.2145 131,745,049
07 Jul 2021 2.3035 -0.02 -0.73% 2.3255 2.335 2.2825 71,127,477
06 Jul 2021 2.3205 -0.05 -2.05% 2.374 2.375 2.3105 73,104,309
05 Jul 2021 2.369 0.03 1.41% 2.336 2.38 2.327 55,738,707
02 Jul 2021 2.336 -0.02 -0.83% 2.358 2.365 2.3355 59,282,775
01 Jul 2021 2.3555 0.03 1.12% 2.335 2.369 2.3255 65,307,958
30 Jun 2021 2.3295 -0.03 -1.15% 2.344 2.3595 2.3045 85,992,538
29 Jun 2021 2.3565 0.03 1.16% 2.3345 2.373 2.3315 73,193,637
28 Jun 2021 2.3295 -0.06 -2.35% 2.387 2.389 2.3295 58,119,540
Su Consulta Reciente
BIT
ISP
Intesa San..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20210924 09:21:02