ISP

Datos Históricos Intesa Sanpaolo

ISP Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Ago 2020 1.8054 -0.01 -0.46% 1.795 1.8138 1.7692 135,207,231
06 Ago 2020 1.8138 -0.02 -1.12% 1.8354 1.8708 1.7964 373,355,516
05 Ago 2020 1.8344 0.04 2.27% 1.83 1.8746 1.8262 167,060,427
04 Ago 2020 1.7936 0.09 5.0% 1.719 1.8282 1.714 190,588,902
03 Ago 2020 1.7082 0.00 0.06% 1.7058 1.709 1.6776 128,397,929
31 Jul 2020 1.7072 -0.03 -1.6% 1.7352 1.764 1.705 128,429,624
30 Jul 2020 1.735 -0.05 -3.04% 1.79 1.8014 1.71 146,308,486
29 Jul 2020 1.7894 0.00 0.18% 1.814 1.824 1.7556 96,529,926
28 Jul 2020 1.7862 -0.02 -0.84% 1.801 1.8212 1.7716 103,878,255
27 Jul 2020 1.8014 -0.01 -0.77% 1.8152 1.8358 1.7954 66,507,298
24 Jul 2020 1.8154 -0.03 -1.83% 1.8346 1.8434 1.807 109,836,342
23 Jul 2020 1.8492 -0.03 -1.44% 1.887 1.8896 1.832 112,593,688
22 Jul 2020 1.8762 -0.01 -0.46% 1.8892 1.9076 1.867 125,285,070
21 Jul 2020 1.8848 0.07 4.06% 1.89 1.934 1.88 197,556,694
20 Jul 2020 1.8112 -0.02 -1.35% 1.8112 1.8666 1.804 108,464,272
17 Jul 2020 1.836 0.00 -0.18% 1.836 1.8432 1.8148 117,930,603
16 Jul 2020 1.8394 0.04 2.3% 1.8098 1.8522 1.807 119,847,779
15 Jul 2020 1.798 0.02 0.95% 1.798 1.8348 1.7802 137,514,596
14 Jul 2020 1.781 0.00 -0.02% 1.7748 1.799 1.766 108,648,168
13 Jul 2020 1.7814 0.02 0.91% 1.795 1.80 1.752 108,503,588
10 Jul 2020 1.7654 0.03 1.98% 1.7054 1.7672 1.705 77,483,420
09 Jul 2020 1.7312 -0.03 -1.8% 1.7706 1.7746 1.7182 76,171,288
08 Jul 2020 1.763 -0.02 -1.32% 1.78 1.7908 1.7544 88,582,311
07 Jul 2020 1.7866 -0.01 -0.31% 1.7798 1.80 1.7624 89,300,618
06 Jul 2020 1.7922 0.05 2.6% 1.79 1.814 1.78 143,329,151
03 Jul 2020 1.7468 -0.01 -0.34% 1.764 1.7746 1.7326 91,429,484
02 Jul 2020 1.7528 0.06 3.68% 1.714 1.773 1.7052 176,355,143
01 Jul 2020 1.6906 -0.01 -0.76% 1.7148 1.7188 1.6614 98,513,384
30 Jun 2020 1.7036 0.00 0.09% 1.704 1.714 1.6744 111,657,567
29 Jun 2020 1.702 0.04 2.53% 1.6594 1.718 1.65 110,018,394
26 Jun 2020 1.66 -0.02 -1.47% 1.6948 1.7058 1.6538 102,581,414
25 Jun 2020 1.6848 0.02 1.08% 1.654 1.692 1.631 123,186,866
24 Jun 2020 1.6668 -0.04 -2.61% 1.7088 1.738 1.662 160,943,897
23 Jun 2020 1.7114 0.03 1.72% 1.6996 1.7256 1.684 135,915,766
22 Jun 2020 1.6824 0.00 -0.14% 1.6692 1.702 1.6602 95,640,120
19 Jun 2020 1.6848 0.00 -0.06% 1.704 1.712 1.6692 269,685,700
18 Jun 2020 1.6858 -0.02 -1.06% 1.7036 1.735 1.67 153,661,653
17 Jun 2020 1.7038 0.00 0.27% 1.70 1.7388 1.6932 143,984,022
16 Jun 2020 1.6992 0.07 4.46% 1.6894 1.7352 1.655 214,748,084
15 Jun 2020 1.6266 0.00 0.28% 1.557 1.6422 1.5518 142,558,754
12 Jun 2020 1.622 0.00 0.26% 1.60 1.6488 1.583 152,502,652
11 Jun 2020 1.6178 -0.08 -4.98% 1.638 1.6538 1.6054 226,242,734
10 Jun 2020 1.7026 -0.02 -1.01% 1.74 1.7572 1.675 166,853,775
09 Jun 2020 1.72 -0.08 -4.62% 1.767 1.78 1.7014 264,743,879
08 Jun 2020 1.8034 0.03 1.73% 1.79 1.836 1.7802 233,912,546
05 Jun 2020 1.7728 0.08 4.66% 1.74 1.7838 1.7346 296,117,466
04 Jun 2020 1.6938 0.02 1.23% 1.665 1.722 1.6462 240,920,046
03 Jun 2020 1.6732 0.05 2.97% 1.65 1.682 1.6374 218,128,390
02 Jun 2020 1.625 0.04 2.85% 1.5902 1.6442 1.5802 177,941,891
01 Jun 2020 1.58 0.03 1.78% 1.585 1.587 1.5536 108,370,965
29 May 2020 1.5524 -0.01 -0.4% 1.545 1.5748 1.5384 175,482,363
28 May 2020 1.5586 0.02 1.31% 1.5688 1.5716 1.528 174,141,556
27 May 2020 1.5384 0.04 2.48% 1.5092 1.58 1.504 256,405,188
26 May 2020 1.5012 0.04 2.99% 1.475 1.5062 1.4722 173,502,752
25 May 2020 1.4576 0.01 0.9% 1.465 1.465 1.4372 75,260,084
22 May 2020 1.4446 0.02 1.59% 1.407 1.469 1.3944 135,940,470
21 May 2020 1.422 -0.02 -1.18% 1.426 1.4438 1.4072 105,857,401
20 May 2020 1.439 0.01 0.57% 1.4264 1.45 1.387 150,520,818
19 May 2020 1.4308 -0.02 -1.47% 1.485 1.4906 1.3984 187,102,087
18 May 2020 1.4522 0.07 4.94% 1.40 1.4632 1.3942 127,928,045
15 May 2020 1.3838 0.00 0.01% 1.40 1.4088 1.3644 97,665,720
14 May 2020 1.3836 -0.01 -0.72% 1.385 1.3998 1.342 130,668,548
13 May 2020 1.3936 -0.03 -1.91% 1.4058 1.4286 1.3936 98,680,076
12 May 2020 1.4208 0.01 0.81% 1.4066 1.432 1.4058 82,324,684
11 May 2020 1.4094 0.00 -0.33% 1.4364 1.449 1.402 95,640,755
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:20200808 10:01:54