Italia markets close in 14 minutes
FTSE MIB
34.452,94 -14,73 (-0,04%) Dow Jones
39.218,80 +153,54 (+0,39%) Nasdaq
16.924,71 +188,67 (+1,13%) Nikkei 225
38.646,11 -457,11 (-1,17%) Bitcoin EUR
62.838,69 +97,93 (+0,16%) CMC Crypto 200
1.425,21 -42,90 (-2,92%)
Intesa Sanpaolo S.p.A. (IES.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 04:45PM CEST. Mercato aperto.
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mag 2024 | 3,5000 | 3,5360 | 3,4900 | 3,5360 | 3,5360 | 66.520 |
| 23 mag 2024 | 3,5485 | 3,5550 | 3,5070 | 3,5385 | 3,5385 | 61.085 |
| 22 mag 2024 | 3,5535 | 3,5670 | 3,5280 | 3,5370 | 3,5370 | 12.466 |
| 21 mag 2024 | 3,5445 | 3,5800 | 3,5310 | 3,5500 | 3,5500 | 30.467 |
| 20 mag 2024 | 3,6515 | 3,6515 | 3,5580 | 3,5605 | 3,5605 | 142.809 |
| 20 mag 2024 | 0.152 Dividendo | |||||
| 17 mag 2024 | 3,7500 | 3,7695 | 3,7300 | 3,7695 | 3,6175 | 65.864 |
| 16 mag 2024 | 3,7390 | 3,7390 | 3,7095 | 3,7345 | 3,5839 | 48.116 |
| 15 mag 2024 | 3,7420 | 3,7420 | 3,6930 | 3,7320 | 3,5815 | 146.959 |
| 14 mag 2024 | 3,6315 | 3,7065 | 3,6315 | 3,7005 | 3,5513 | 20.899 |
| 13 mag 2024 | 3,6070 | 3,6360 | 3,6070 | 3,6315 | 3,4851 | 49.022 |
| 10 mag 2024 | 3,5895 | 3,6045 | 3,5805 | 3,5970 | 3,4520 | 28.538 |
| 09 mag 2024 | 3,6060 | 3,6075 | 3,5400 | 3,5785 | 3,4342 | 192.790 |
| 08 mag 2024 | 3,6190 | 3,6190 | 3,5620 | 3,5935 | 3,4486 | 29.655 |
| 07 mag 2024 | 3,5735 | 3,6000 | 3,5610 | 3,5950 | 3,4500 | 35.284 |
| 06 mag 2024 | 3,4935 | 3,5630 | 3,4935 | 3,5595 | 3,4160 | 53.417 |
| 03 mag 2024 | 3,5765 | 3,5880 | 3,4400 | 3,4555 | 3,3162 | 42.509 |
| 02 mag 2024 | 3,5580 | 3,5915 | 3,5325 | 3,5770 | 3,4328 | 30.970 |
| 30 apr 2024 | 3,5590 | 3,5670 | 3,5180 | 3,5340 | 3,3915 | 30.330 |
| 29 apr 2024 | 3,5700 | 3,5700 | 3,5295 | 3,5440 | 3,4011 | 43.696 |
| 26 apr 2024 | 3,5280 | 3,5560 | 3,5190 | 3,5560 | 3,4126 | 53.095 |
| 25 apr 2024 | 3,5455 | 3,5455 | 3,4890 | 3,4975 | 3,3565 | 23.492 |
| 24 apr 2024 | 3,5505 | 3,5595 | 3,5125 | 3,5225 | 3,3805 | 34.754 |
| 23 apr 2024 | 3,4525 | 3,5305 | 3,4440 | 3,5250 | 3,3829 | 96.472 |
| 22 apr 2024 | 3,4310 | 3,4365 | 3,4095 | 3,4335 | 3,2950 | 135.669 |
| 19 apr 2024 | 3,3195 | 3,3770 | 3,3150 | 3,3770 | 3,2408 | 35.538 |
| 18 apr 2024 | 3,3285 | 3,3450 | 3,3045 | 3,3450 | 3,2101 | 41.950 |
| 17 apr 2024 | 3,2640 | 3,3120 | 3,2640 | 3,3050 | 3,1717 | 21.703 |
| 16 apr 2024 | 3,2730 | 3,2775 | 3,2445 | 3,2480 | 3,1170 | 66.759 |
| 15 apr 2024 | 3,3370 | 3,3700 | 3,3275 | 3,3320 | 3,1976 | 93.488 |
| 12 apr 2024 | 3,3265 | 3,3435 | 3,2850 | 3,2850 | 3,1525 | 54.041 |
| 11 apr 2024 | 3,3500 | 3,3500 | 3,2520 | 3,2770 | 3,1449 | 29.008 |
| 10 apr 2024 | 3,3450 | 3,3540 | 3,2970 | 3,3445 | 3,2096 | 65.666 |
| 09 apr 2024 | 3,3585 | 3,3585 | 3,2900 | 3,3125 | 3,1789 | 65.204 |
| 08 apr 2024 | 3,3360 | 3,3615 | 3,3225 | 3,3565 | 3,2212 | 20.246 |
| 05 apr 2024 | 3,3265 | 3,3305 | 3,2670 | 3,3305 | 3,1962 | 46.507 |
| 04 apr 2024 | 3,4210 | 3,4210 | 3,3815 | 3,3815 | 3,2451 | 25.940 |
| 03 apr 2024 | 3,3690 | 3,4110 | 3,3615 | 3,4085 | 3,2711 | 6.933 |
| 02 apr 2024 | 3,3795 | 3,3975 | 3,3500 | 3,3500 | 3,2149 | 23.771 |
| 28 mar 2024 | 3,3660 | 3,3780 | 3,3510 | 3,3685 | 3,2327 | 18.839 |
| 27 mar 2024 | 3,3510 | 3,3690 | 3,3510 | 3,3525 | 3,2173 | 109.039 |
| 26 mar 2024 | 3,3205 | 3,3585 | 3,3205 | 3,3510 | 3,2159 | 40.467 |
| 25 mar 2024 | 3,2895 | 3,3265 | 3,2895 | 3,3200 | 3,1861 | 134.060 |
| 22 mar 2024 | 3,2795 | 3,3070 | 3,2795 | 3,2900 | 3,1573 | 112.301 |
| 21 mar 2024 | 3,2970 | 3,2985 | 3,2835 | 3,2935 | 3,1607 | 3.204 |
| 20 mar 2024 | 3,2800 | 3,2850 | 3,2475 | 3,2715 | 3,1396 | 55.841 |
| 19 mar 2024 | 3,2355 | 3,2810 | 3,2355 | 3,2810 | 3,1487 | 74.231 |
| 18 mar 2024 | 3,2280 | 3,2480 | 3,2220 | 3,2235 | 3,0935 | 42.108 |
| 15 mar 2024 | 3,1675 | 3,2335 | 3,1675 | 3,2335 | 3,1031 | 66.566 |
| 14 mar 2024 | 3,1785 | 3,1950 | 3,1665 | 3,1705 | 3,0427 | 84.087 |
| 13 mar 2024 | 3,1600 | 3,1980 | 3,1470 | 3,1860 | 3,0575 | 105.063 |
| 12 mar 2024 | 3,1000 | 3,1380 | 3,0875 | 3,1370 | 3,0105 | 61.054 |
| 11 mar 2024 | 3,0610 | 3,0715 | 3,0330 | 3,0715 | 2,9476 | 27.237 |
| 08 mar 2024 | 3,0855 | 3,1000 | 3,0855 | 3,0985 | 2,9736 | 123.977 |
| 07 mar 2024 | 3,0950 | 3,0950 | 3,0750 | 3,0870 | 2,9625 | 11.170 |
| 06 mar 2024 | 3,0700 | 3,1080 | 3,0700 | 3,1020 | 2,9769 | 42.111 |
| 05 mar 2024 | 3,0465 | 3,0660 | 3,0435 | 3,0655 | 2,9419 | 33.891 |
| 04 mar 2024 | 2,9985 | 3,0120 | 2,9925 | 3,0050 | 2,8838 | 19.324 |
| 01 mar 2024 | 2,9475 | 3,0180 | 2,9475 | 2,9985 | 2,8776 | 44.537 |
| 29 feb 2024 | 2,9490 | 2,9520 | 2,9385 | 2,9385 | 2,8200 | 12.151 |
| 28 feb 2024 | 2,9445 | 2,9535 | 2,9430 | 2,9450 | 2,8262 | 12.646 |
| 27 feb 2024 | 2,9550 | 2,9580 | 2,9400 | 2,9465 | 2,8277 | 34.105 |
| 26 feb 2024 | 2,9495 | 2,9600 | 2,9340 | 2,9545 | 2,8354 | 35.968 |
| 23 feb 2024 | 2,9190 | 2,9400 | 2,9100 | 2,9400 | 2,8214 | 69.095 |
| 22 feb 2024 | 2,9115 | 2,9115 | 2,8920 | 2,9020 | 2,7850 | 26.437 |
| 21 feb 2024 | 2,8755 | 2,8960 | 2,8755 | 2,8900 | 2,7735 | 15.696 |
| 20 feb 2024 | 2,8315 | 2,8500 | 2,8260 | 2,8470 | 2,7322 | 42.369 |
| 19 feb 2024 | 2,8300 | 2,8455 | 2,8290 | 2,8395 | 2,7250 | 29.178 |
| 16 feb 2024 | 2,8500 | 2,8590 | 2,8195 | 2,8195 | 2,7058 | 57.498 |
| 15 feb 2024 | 2,8195 | 2,8245 | 2,7970 | 2,8245 | 2,7106 | 12.041 |
| 14 feb 2024 | 2,7990 | 2,8300 | 2,7990 | 2,8110 | 2,6977 | 27.154 |
| 13 feb 2024 | 2,8270 | 2,8325 | 2,8000 | 2,8100 | 2,6967 | 15.894 |
| 12 feb 2024 | 2,8075 | 2,8255 | 2,8075 | 2,8180 | 2,7044 | 34.596 |
| 09 feb 2024 | 2,8040 | 2,8040 | 2,7705 | 2,7865 | 2,6741 | 34.052 |
| 08 feb 2024 | 2,8435 | 2,8455 | 2,8185 | 2,8240 | 2,7101 | 35.831 |
| 07 feb 2024 | 2,9035 | 2,9035 | 2,8105 | 2,8350 | 2,7207 | 49.282 |
| 06 feb 2024 | 2,8940 | 2,9130 | 2,8710 | 2,9000 | 2,7831 | 66.603 |
| 05 feb 2024 | 2,8580 | 2,8975 | 2,8580 | 2,8600 | 2,7447 | 34.912 |
| 02 feb 2024 | 2,7995 | 2,8125 | 2,7800 | 2,7960 | 2,6833 | 60.284 |
| 01 feb 2024 | 2,8430 | 2,8705 | 2,7945 | 2,7990 | 2,6861 | 39.258 |
| 31 gen 2024 | 2,8760 | 2,8935 | 2,8640 | 2,8640 | 2,7485 | 90.236 |
| 30 gen 2024 | 2,8080 | 2,8910 | 2,8080 | 2,8710 | 2,7552 | 18.935 |
| 29 gen 2024 | 2,8195 | 2,8195 | 2,7765 | 2,7815 | 2,6693 | 21.850 |
| 26 gen 2024 | 2,8125 | 2,8300 | 2,8095 | 2,8105 | 2,6972 | 27.622 |
| 25 gen 2024 | 2,8190 | 2,8455 | 2,8030 | 2,8030 | 2,6900 | 41.047 |
| 24 gen 2024 | 2,7930 | 2,8350 | 2,7895 | 2,8350 | 2,7207 | 55.221 |
| 23 gen 2024 | 2,7700 | 2,7765 | 2,7690 | 2,7720 | 2,6602 | 15.027 |
| 22 gen 2024 | 2,7830 | 2,7905 | 2,7670 | 2,7690 | 2,6573 | 26.976 |
| 19 gen 2024 | 2,7730 | 2,7760 | 2,7530 | 2,7600 | 2,6487 | 12.880 |
| 18 gen 2024 | 2,7385 | 2,7615 | 2,7370 | 2,7555 | 2,6444 | 32.273 |
| 17 gen 2024 | 2,7075 | 2,7330 | 2,7065 | 2,7330 | 2,6228 | 4.813 |
| 16 gen 2024 | 2,6950 | 2,7180 | 2,6790 | 2,7165 | 2,6070 | 33.712 |
| 15 gen 2024 | 2,7290 | 2,7340 | 2,7165 | 2,7225 | 2,6127 | 29.587 |
| 12 gen 2024 | 2,7400 | 2,7445 | 2,7215 | 2,7320 | 2,6218 | 48.502 |
| 11 gen 2024 | 2,7475 | 2,7515 | 2,7250 | 2,7275 | 2,6175 | 15.040 |
| 10 gen 2024 | 2,7610 | 2,7610 | 2,7490 | 2,7500 | 2,6391 | 22.464 |
| 09 gen 2024 | 2,7975 | 2,7975 | 2,7530 | 2,7570 | 2,6458 | 46.197 |
| 08 gen 2024 | 2,7960 | 2,8020 | 2,7750 | 2,7955 | 2,6828 | 13.540 |
| 05 gen 2024 | 2,7385 | 2,7995 | 2,7385 | 2,7875 | 2,6751 | 60.650 |
| 04 gen 2024 | 2,7020 | 2,7555 | 2,6970 | 2,7555 | 2,6444 | 30.613 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.