Intesa Sanpaolo S.p.A. (ISP.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Al 09:17AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 lug 2022 | 1,6986 | 1,7134 | 1,6896 | 1,7034 | 1,7034 | 11.278.580 |
| 05 lug 2022 | 1,7358 | 1,7526 | 1,6680 | 1,6714 | 1,6714 | 154.084.169 |
| 04 lug 2022 | 1,7660 | 1,7678 | 1,7024 | 1,7252 | 1,7252 | 149.919.583 |
| 01 lug 2022 | 1,7598 | 1,7934 | 1,7386 | 1,7676 | 1,7676 | 149.502.743 |
| 30 giu 2022 | 1,8420 | 1,8460 | 1,7596 | 1,7800 | 1,7800 | 193.939.309 |
| 29 giu 2022 | 1,8780 | 1,8978 | 1,8660 | 1,8760 | 1,8760 | 92.133.124 |
| 28 giu 2022 | 1,9048 | 1,9358 | 1,8986 | 1,8986 | 1,8986 | 114.640.001 |
| 27 giu 2022 | 1,9250 | 1,9550 | 1,8880 | 1,8934 | 1,8934 | 147.678.067 |
| 24 giu 2022 | 1,8570 | 1,8920 | 1,8352 | 1,8822 | 1,8822 | 121.400.748 |
| 23 giu 2022 | 1,8838 | 1,9018 | 1,8282 | 1,8400 | 1,8400 | 164.285.824 |
| 22 giu 2022 | 1,8532 | 1,9108 | 1,8440 | 1,8806 | 1,8806 | 103.192.172 |
| 21 giu 2022 | 1,8900 | 1,9340 | 1,8756 | 1,8860 | 1,8860 | 119.462.093 |
| 20 giu 2022 | 1,8082 | 1,8812 | 1,8080 | 1,8726 | 1,8726 | 116.079.461 |
| 17 giu 2022 | 1,8010 | 1,8910 | 1,7978 | 1,8036 | 1,8036 | 222.626.497 |
| 16 giu 2022 | 1,8470 | 1,8470 | 1,7708 | 1,7930 | 1,7930 | 148.971.742 |
| 15 giu 2022 | 1,8900 | 1,9034 | 1,8214 | 1,8514 | 1,8514 | 168.241.320 |
| 14 giu 2022 | 1,7838 | 1,8076 | 1,7438 | 1,7700 | 1,7700 | 124.577.741 |
| 13 giu 2022 | 1,7670 | 1,7670 | 1,7280 | 1,7590 | 1,7590 | 171.971.979 |
| 10 giu 2022 | 1,9500 | 1,9540 | 1,8054 | 1,8216 | 1,8216 | 228.037.211 |
| 09 giu 2022 | 1,9800 | 2,0180 | 1,9604 | 1,9668 | 1,9668 | 97.060.920 |
| 08 giu 2022 | 2,0010 | 2,0060 | 1,9782 | 1,9900 | 1,9900 | 74.428.268 |
| 07 giu 2022 | 2,0270 | 2,0300 | 1,9886 | 2,0025 | 2,0025 | 78.735.205 |
| 06 giu 2022 | 1,9888 | 2,0410 | 1,9820 | 2,0375 | 2,0375 | 84.050.321 |
| 03 giu 2022 | 2,0100 | 2,0110 | 1,9582 | 1,9730 | 1,9730 | 76.855.312 |
| 02 giu 2022 | 2,0160 | 2,0175 | 1,9808 | 2,0000 | 2,0000 | 50.245.570 |
| 01 giu 2022 | 2,0480 | 2,0545 | 1,9980 | 2,0000 | 2,0000 | 85.115.326 |
| 31 mag 2022 | 2,0465 | 2,0570 | 2,0130 | 2,0305 | 2,0305 | 127.421.864 |
| 30 mag 2022 | 2,0550 | 2,0815 | 2,0460 | 2,0595 | 2,0595 | 84.372.383 |
| 27 mag 2022 | 2,0530 | 2,0620 | 2,0250 | 2,0470 | 2,0470 | 84.982.308 |
| 26 mag 2022 | 2,0330 | 2,0585 | 2,0195 | 2,0515 | 2,0515 | 85.012.361 |
| 25 mag 2022 | 1,9990 | 2,0345 | 1,9794 | 2,0330 | 2,0330 | 118.694.156 |
| 24 mag 2022 | 1,9540 | 2,0055 | 1,9466 | 1,9792 | 1,9792 | 118.434.792 |
| 23 mag 2022 | 1,9350 | 1,9752 | 1,9268 | 1,9752 | 1,9752 | 129.740.997 |
| 23 mag 2022 | 0.0789 Dividendo | |||||
| 20 mag 2022 | 2,0000 | 2,0230 | 1,9710 | 1,9830 | 1,9041 | 123.804.849 |
| 19 mag 2022 | 1,9660 | 1,9880 | 1,9486 | 1,9880 | 1,9089 | 115.222.027 |
| 18 mag 2022 | 1,9980 | 2,0040 | 1,9750 | 1,9904 | 1,9112 | 95.392.138 |
| 17 mag 2022 | 1,9700 | 2,0210 | 1,9586 | 1,9900 | 1,9108 | 110.168.925 |
| 16 mag 2022 | 1,9640 | 1,9780 | 1,9402 | 1,9544 | 1,8766 | 78.594.805 |
| 13 mag 2022 | 1,9750 | 1,9812 | 1,9620 | 1,9724 | 1,8939 | 87.591.938 |
| 12 mag 2022 | 1,9020 | 1,9812 | 1,8898 | 1,9622 | 1,8841 | 123.853.719 |
| 11 mag 2022 | 1,8800 | 1,9554 | 1,8576 | 1,9400 | 1,8628 | 138.506.255 |
| 10 mag 2022 | 1,8556 | 1,9008 | 1,8486 | 1,8616 | 1,7875 | 132.537.709 |
| 09 mag 2022 | 1,8724 | 1,8788 | 1,8300 | 1,8300 | 1,7572 | 116.306.775 |
| 06 mag 2022 | 1,9200 | 1,9400 | 1,8466 | 1,8800 | 1,8052 | 171.259.083 |
| 05 mag 2022 | 1,9700 | 1,9944 | 1,9178 | 1,9246 | 1,8480 | 116.750.113 |
| 04 mag 2022 | 1,9654 | 1,9720 | 1,9238 | 1,9252 | 1,8486 | 70.175.915 |
| 03 mag 2022 | 1,9398 | 1,9746 | 1,9328 | 1,9602 | 1,8822 | 89.245.697 |
| 02 mag 2022 | 1,9362 | 1,9480 | 1,8962 | 1,9224 | 1,8459 | 80.377.626 |
| 29 apr 2022 | 1,9412 | 1,9624 | 1,9198 | 1,9548 | 1,8770 | 99.110.634 |
| 28 apr 2022 | 1,9400 | 1,9650 | 1,9038 | 1,9260 | 1,8494 | 79.017.610 |
| 27 apr 2022 | 1,9200 | 1,9280 | 1,8768 | 1,9208 | 1,8444 | 133.946.403 |
| 26 apr 2022 | 1,9600 | 1,9672 | 1,9110 | 1,9180 | 1,8417 | 87.503.390 |
| 25 apr 2022 | 1,9490 | 1,9764 | 1,9300 | 1,9486 | 1,8711 | 85.495.161 |
| 22 apr 2022 | 1,9986 | 2,0140 | 1,9660 | 1,9828 | 1,9039 | 97.479.819 |
| 21 apr 2022 | 2,0285 | 2,0445 | 2,0110 | 2,0250 | 1,9444 | 66.884.456 |
| 20 apr 2022 | 1,9720 | 2,0470 | 1,9670 | 2,0205 | 1,9401 | 100.571.602 |
| 19 apr 2022 | 1,9700 | 1,9812 | 1,9426 | 1,9730 | 1,8945 | 71.444.615 |
| 14 apr 2022 | 2,0080 | 2,0080 | 1,9544 | 1,9710 | 1,8926 | 97.532.496 |
| 13 apr 2022 | 1,9400 | 1,9548 | 1,9244 | 1,9442 | 1,8668 | 73.561.429 |
| 12 apr 2022 | 1,9428 | 1,9674 | 1,9162 | 1,9412 | 1,8640 | 109.265.046 |
| 11 apr 2022 | 1,9908 | 1,9980 | 1,9566 | 1,9808 | 1,9020 | 78.429.599 |
| 08 apr 2022 | 1,9900 | 2,0190 | 1,9680 | 1,9820 | 1,9031 | 100.604.126 |
| 07 apr 2022 | 1,9890 | 2,0320 | 1,9516 | 1,9516 | 1,8739 | 87.376.256 |
| 06 apr 2022 | 2,0370 | 2,0575 | 1,9522 | 1,9822 | 1,9033 | 148.549.215 |
| 05 apr 2022 | 2,0810 | 2,0930 | 2,0355 | 2,0420 | 1,9608 | 93.829.143 |
| 04 apr 2022 | 2,1015 | 2,1040 | 2,0610 | 2,0950 | 2,0116 | 82.479.152 |
| 01 apr 2022 | 2,0940 | 2,1195 | 2,0700 | 2,1050 | 2,0212 | 86.491.264 |
| 31 mar 2022 | 2,1320 | 2,1450 | 2,0780 | 2,0835 | 2,0006 | 94.608.133 |
| 30 mar 2022 | 2,1500 | 2,1580 | 2,1100 | 2,1340 | 2,0491 | 112.895.255 |
| 29 mar 2022 | 2,0840 | 2,1880 | 2,0770 | 2,1610 | 2,0750 | 188.276.099 |
| 28 mar 2022 | 2,0350 | 2,1145 | 2,0350 | 2,0445 | 1,9632 | 110.952.011 |
| 25 mar 2022 | 2,0300 | 2,0440 | 2,0005 | 2,0330 | 1,9521 | 87.563.653 |
| 24 mar 2022 | 2,0500 | 2,0600 | 2,0235 | 2,0310 | 1,9502 | 86.262.852 |
| 23 mar 2022 | 2,1135 | 2,1185 | 2,0365 | 2,0480 | 1,9665 | 116.587.190 |
| 22 mar 2022 | 2,0815 | 2,1200 | 2,0750 | 2,1000 | 2,0164 | 95.960.950 |
| 21 mar 2022 | 2,0770 | 2,1210 | 2,0650 | 2,0665 | 1,9843 | 101.038.503 |
| 18 mar 2022 | 2,0780 | 2,0960 | 2,0270 | 2,0860 | 2,0030 | 166.844.591 |
| 17 mar 2022 | 2,1605 | 2,1735 | 2,0175 | 2,0720 | 1,9896 | 184.646.155 |
| 16 mar 2022 | 2,0800 | 2,1665 | 2,0625 | 2,1480 | 2,0625 | 249.784.468 |
| 15 mar 2022 | 1,9650 | 2,0375 | 1,9338 | 2,0080 | 1,9281 | 146.874.422 |
| 14 mar 2022 | 1,9720 | 2,0185 | 1,9386 | 1,9900 | 1,9108 | 138.012.223 |
| 11 mar 2022 | 1,9212 | 2,0165 | 1,8520 | 1,9194 | 1,8430 | 196.708.793 |
| 10 mar 2022 | 2,1000 | 2,1060 | 1,9090 | 1,9148 | 1,8386 | 242.662.604 |
| 09 mar 2022 | 1,9830 | 2,0725 | 1,9426 | 2,0725 | 1,9900 | 284.368.758 |
| 08 mar 2022 | 1,8122 | 1,9660 | 1,8108 | 1,8656 | 1,7914 | 250.249.097 |
| 07 mar 2022 | 1,7864 | 1,9092 | 1,6816 | 1,8432 | 1,7699 | 286.679.922 |
| 04 mar 2022 | 2,0600 | 2,0625 | 1,8962 | 1,8962 | 1,8208 | 263.849.787 |
| 03 mar 2022 | 2,1500 | 2,1740 | 2,0775 | 2,0840 | 2,0011 | 146.984.826 |
| 02 mar 2022 | 2,0700 | 2,1595 | 2,0220 | 2,1460 | 2,0606 | 244.964.398 |
| 01 mar 2022 | 2,2900 | 2,3375 | 2,1165 | 2,1165 | 2,0323 | 265.223.138 |
| 28 feb 2022 | 2,3540 | 2,3750 | 2,2550 | 2,2935 | 2,2022 | 267.012.043 |
| 25 feb 2022 | 2,4260 | 2,4980 | 2,3385 | 2,4775 | 2,3789 | 214.078.265 |
| 24 feb 2022 | 2,4900 | 2,5285 | 2,3630 | 2,4120 | 2,3160 | 276.738.423 |
| 23 feb 2022 | 2,6725 | 2,7050 | 2,6060 | 2,6205 | 2,5162 | 92.284.663 |
| 22 feb 2022 | 2,6000 | 2,7040 | 2,5880 | 2,6600 | 2,5542 | 152.285.081 |
| 21 feb 2022 | 2,7410 | 2,7525 | 2,6460 | 2,6740 | 2,5676 | 91.928.126 |
| 18 feb 2022 | 2,7335 | 2,7765 | 2,7130 | 2,7220 | 2,6137 | 102.033.376 |
| 17 feb 2022 | 2,7800 | 2,7855 | 2,7190 | 2,7390 | 2,6300 | 111.674.644 |
| 16 feb 2022 | 2,8590 | 2,8690 | 2,7700 | 2,7910 | 2,6800 | 117.092.289 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
