ISP

Datos Históricos Intesa Sanpaolo

ISP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2021 2.45 0.03 1.03% 2.424 2.451 2.424 61,388,649
11 Jun 2021 2.425 -0.01 -0.57% 2.433 2.436 2.4085 72,790,288
10 Jun 2021 2.439 -0.01 -0.59% 2.446 2.46 2.4285 90,802,329
09 Jun 2021 2.4535 -0.01 -0.26% 2.4565 2.4675 2.435 49,579,243
08 Jun 2021 2.46 -0.03 -1.03% 2.48 2.4855 2.4465 84,800,583
07 Jun 2021 2.4855 0.00 0.2% 2.478 2.487 2.457 89,552,755
04 Jun 2021 2.4805 0.00 0.18% 2.472 2.4875 2.472 93,165,555
03 Jun 2021 2.476 0.00 0.14% 2.47 2.483 2.457 83,258,337
02 Jun 2021 2.4725 0.03 1.1% 2.441 2.4825 2.435 82,528,023
01 Jun 2021 2.4455 0.03 1.2% 2.426 2.4655 2.426 93,212,903
31 May 2021 2.4165 0.01 0.31% 2.409 2.4315 2.406 71,176,865
28 May 2021 2.409 0.01 0.63% 2.395 2.4105 2.394 80,054,302
27 May 2021 2.394 0.05 2.05% 2.34 2.397 2.335 126,462,387
26 May 2021 2.346 -0.02 -0.64% 2.361 2.377 2.318 102,208,340
25 May 2021 2.361 0.00 -0.08% 2.37 2.377 2.357 77,645,937
24 May 2021 2.363 -0.01 -0.46% 2.356 2.3765 2.351 55,638,454
21 May 2021 2.374 0.02 0.81% 2.356 2.374 2.3325 109,141,186
20 May 2021 2.355 0.00 0.15% 2.36 2.365 2.327 81,362,055
19 May 2021 2.3515 -0.05 -2.12% 2.38 2.4115 2.3325 102,108,529
18 May 2021 2.4025 -0.01 -0.31% 2.421 2.4365 2.3955 99,201,555
17 May 2021 2.41 0.02 0.94% 2.392 2.41 2.3795 98,364,035
14 May 2021 2.3875 0.02 0.63% 2.3845 2.392 2.3675 101,869,130
13 May 2021 2.3725 -0.01 -0.42% 2.3635 2.378 2.311 128,218,509
12 May 2021 2.3825 0.00 0.08% 2.38 2.392 2.355 130,566,798
11 May 2021 2.3805 -0.01 -0.38% 2.371 2.3885 2.362 111,110,701
10 May 2021 2.3895 0.03 1.16% 2.379 2.3925 2.37 116,646,738
07 May 2021 2.362 0.00 0.13% 2.378 2.378 2.342 86,752,026
06 May 2021 2.359 0.02 0.77% 2.358 2.3925 2.3505 146,510,696
05 May 2021 2.341 0.03 1.43% 2.32 2.36 2.314 110,708,385
04 May 2021 2.308 -0.03 -1.11% 2.339 2.3585 2.2975 119,389,571
03 May 2021 2.334 0.01 0.56% 2.321 2.34 2.3195 76,047,467
30 Abr 2021 2.321 0.00 0.15% 2.32 2.337 2.3105 69,856,581
29 Abr 2021 2.3175 0.02 0.91% 2.3065 2.338 2.299 124,749,996
28 Abr 2021 2.2965 0.01 0.5% 2.2955 2.3075 2.275 77,477,398
27 Abr 2021 2.285 0.01 0.55% 2.27 2.289 2.2605 76,304,447
26 Abr 2021 2.2725 0.05 2.32% 2.2275 2.284 2.218 94,471,904
23 Abr 2021 2.221 -0.01 -0.22% 2.217 2.2315 2.201 47,894,610
22 Abr 2021 2.226 0.01 0.27% 2.221 2.2325 2.2065 55,724,627
21 Abr 2021 2.22 -0.03 -1.11% 2.25 2.2625 2.195 86,693,360
20 Abr 2021 2.245 -0.07 -2.81% 2.305 2.3095 2.232 114,504,829
19 Abr 2021 2.31 0.01 0.63% 2.291 2.313 2.2855 69,375,128
16 Abr 2021 2.2955 0.02 0.9% 2.2775 2.2985 2.274 88,404,974
15 Abr 2021 2.275 -0.01 -0.26% 2.283 2.2965 2.2705 67,549,197
14 Abr 2021 2.281 0.01 0.31% 2.27 2.29 2.262 62,902,420
13 Abr 2021 2.274 0.01 0.6% 2.267 2.2975 2.2565 72,902,211
12 Abr 2021 2.2605 0.01 0.31% 2.2495 2.269 2.2305 53,202,736
09 Abr 2021 2.2535 -0.01 -0.42% 2.2675 2.276 2.2385 64,674,105
08 Abr 2021 2.263 -0.04 -1.63% 2.307 2.3245 2.2555 97,993,978
07 Abr 2021 2.3005 0.00 -0.11% 2.299 2.3115 2.2775 68,544,001
06 Abr 2021 2.303 -0.02 -0.65% 2.324 2.3285 2.2955 93,212,545
05 Abr 2021 2.318 0.00 +0.00% 2.32 2.321 2.309 0.00
02 Abr 2021 2.318 0.00 +0.00% 2.32 2.321 2.309 0.00
01 Abr 2021 2.318 0.01 0.32% 2.32 2.321 2.309 45,900,385
31 Mar 2021 2.3105 -0.01 -0.56% 2.326 2.335 2.304 74,090,748
30 Mar 2021 2.3235 0.04 1.64% 2.296 2.343 2.294 93,292,845
29 Mar 2021 2.286 -0.01 -0.5% 2.2905 2.304 2.278 62,197,968
26 Mar 2021 2.2975 0.00 0.13% 2.305 2.318 2.2885 66,753,359
25 Mar 2021 2.2945 0.00 -0.04% 2.295 2.30 2.268 75,978,273
24 Mar 2021 2.2955 0.01 0.28% 2.267 2.3025 2.2535 83,143,926
23 Mar 2021 2.289 -0.01 -0.41% 2.286 2.2925 2.2665 85,291,202
22 Mar 2021 2.2985 -0.02 -0.67% 2.2955 2.3275 2.286 80,282,586
19 Mar 2021 2.314 -0.04 -1.49% 2.3025 2.3515 2.2955 185,529,194
18 Mar 2021 2.349 0.03 1.47% 2.342 2.354 2.331 127,305,992
17 Mar 2021 2.315 0.02 0.92% 2.299 2.332 2.296 125,777,219
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:20210615 13:14:32