Italia markets closed

Intesa Sanpaolo S.p.A. (ISP.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
2,5970-0,0155 (-0,59%)
Alla chiusura: 05:40PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 20222,60802,61102,55302,59702,5970110.275.501
27 gen 20222,54002,63652,53602,61252,6125140.783.761
26 gen 20222,50352,57302,49602,56452,5645114.966.373
25 gen 20222,49002,50002,44752,48902,489080.527.001
24 gen 20222,54002,55902,44602,46652,4665108.566.464
21 gen 20222,55302,58852,52002,55202,5520140.162.006
20 gen 20222,52502,55152,52002,55152,551589.571.701
19 gen 20222,56452,56952,52352,53402,534099.165.998
18 gen 20222,56552,58452,53302,57502,575092.849.184
17 gen 20222,58002,58952,56502,57752,577572.427.932
14 gen 20222,54202,57302,52052,56202,5620105.602.145
13 gen 20222,53502,56052,52102,56052,5605101.354.060
12 gen 20222,49952,54552,48902,54552,5455159.597.055
11 gen 20222,47502,48402,45452,48202,482078.079.690
10 gen 20222,46902,48202,45952,46302,463098.655.905
07 gen 20222,44302,46102,42952,45152,4515107.325.762
06 gen 20222,39352,44652,38202,43302,4330104.835.421
05 gen 20222,39952,42502,39102,41802,4180100.244.360
04 gen 20222,35502,40402,34052,39402,3940109.773.020
03 gen 20222,28752,34752,28402,34502,3450100.071.576
30 dic 20212,27852,28352,27002,27402,274046.996.417
29 dic 20212,28802,29202,26152,27702,277047.138.572
28 dic 20212,26352,33002,26302,28352,283551.805.910
27 dic 20212,25002,26852,24352,26252,262538.903.377
23 dic 20212,24002,25502,23102,25102,251046.808.722
22 dic 20212,22952,24152,21502,23052,230553.159.232
21 dic 20212,20352,23252,18152,23252,232555.379.091
20 dic 20212,16002,19302,12702,18202,182075.024.668
17 dic 20212,22802,23802,18302,20552,2055123.788.028
16 dic 20212,23002,26202,22002,24252,242586.922.597
15 dic 20212,22652,23902,20152,20152,201571.768.908
14 dic 20212,21352,23852,21102,22452,224585.998.694
13 dic 20212,21802,24802,20002,20502,205060.010.376
10 dic 20212,22152,23852,20402,21552,215555.644.231
09 dic 20212,23802,25552,21552,22502,225067.842.869
08 dic 20212,25002,26702,22552,23102,231065.648.259
07 dic 20212,23052,26902,22302,25802,258089.002.541
06 dic 20212,16152,21802,15952,21302,213071.379.187
03 dic 20212,16952,17502,12552,14652,146572.590.456
02 dic 20212,14502,16202,12552,14752,147583.918.494
01 dic 20212,13202,18002,13152,16852,168594.332.635
30 nov 20212,10502,15052,08302,11552,1155152.236.488
29 nov 20212,19302,20302,13202,14302,1430116.561.166
26 nov 20212,20002,21052,15652,15652,1565186.685.908
25 nov 20212,31102,31552,28302,28802,288046.513.961
24 nov 20212,30502,32202,28702,30252,302577.475.065
23 nov 20212,31852,33752,29652,30202,302074.246.215
22 nov 20212,33952,34102,30602,32702,3270115.114.669
22 nov 20210.0721 Dividendo
19 nov 20212,47502,48152,36002,38402,3119153.999.062
18 nov 20212,48152,49602,46002,46702,392469.180.454
17 nov 20212,48002,48852,47402,48202,406950.526.482
16 nov 20212,49002,49402,47352,48252,407453.248.503
15 nov 20212,46202,49002,45802,49002,414750.364.935
12 nov 20212,47002,47352,45502,47152,396847.158.916
11 nov 20212,47702,49102,46302,47202,397248.876.774
10 nov 20212,47952,49302,46402,47702,402160.307.148
09 nov 20212,48652,49252,47052,47052,395860.377.250
08 nov 20212,48352,51302,47752,49252,417179.553.517
05 nov 20212,46552,49952,45152,48352,408496.180.503
04 nov 20212,51652,51802,44102,45652,3822140.613.581
03 nov 20212,51702,51902,48452,50202,426392.554.399
02 nov 20212,49502,51602,49052,51202,436075.535.829
01 nov 20212,46002,51702,46002,49502,419589.918.632
29 ott 20212,43802,45752,41602,45752,383275.046.745
28 ott 20212,44752,45452,42552,43802,364371.843.270
27 ott 20212,47602,47952,45052,45302,378867.731.861
26 ott 20212,47002,48552,46252,48152,406567.581.431
25 ott 20212,46152,48302,45552,46302,388571.624.405
22 ott 20212,44952,46052,44252,45152,377461.645.319
21 ott 20212,45502,46252,44202,44502,371162.365.726
20 ott 20212,45002,47852,44402,46702,392468.353.785
19 ott 20212,48902,49652,45102,45102,3769108.016.834
18 ott 20212,52002,52502,47802,49152,4161148.999.911
18 ott 20210.0996 Dividendo
15 ott 20212,54002,59252,53202,57502,4005205.770.330
14 ott 20212,50202,52552,49652,52352,3525137.176.210
13 ott 20212,51052,52252,48602,49502,326088.519.826
12 ott 20212,47302,51702,46352,51252,342375.650.093
11 ott 20212,52302,53152,49152,50352,333985.990.708
08 ott 20212,51202,52702,50752,51752,346988.033.927
07 ott 20212,49602,52702,48052,51002,3399147.595.779
06 ott 20212,49102,49952,45052,47502,3073163.270.472
05 ott 20212,43402,50552,42552,50302,3334187.008.221
04 ott 20212,44052,45752,42002,42152,257467.444.990
01 ott 20212,42002,45602,40152,44902,283198.871.046
30 set 20212,47452,47902,44202,45352,2873101.277.895
29 set 20212,45102,46202,43002,45902,292467.083.531
28 set 20212,48402,50152,42802,42952,2649126.732.769
27 set 20212,44002,48302,43652,47202,3045152.224.860
24 set 20212,41752,44102,40852,42452,260280.834.608
23 set 20212,38802,43202,38652,42752,2630118.034.675
22 set 20212,34002,37302,34002,37302,212285.984.698
21 set 20212,31352,34802,30902,32202,164781.089.212
20 set 20212,34002,34302,27302,30202,1460145.981.965
17 set 20212,42002,42902,37402,37402,2132160.810.560
16 set 20212,38752,41652,38102,40752,244478.699.432
15 set 20212,38102,39402,36552,37702,216069.845.097
14 set 20212,39402,40902,36902,38652,224890.586.956
13 set 20212,35602,39802,35452,39402,231887.276.101
*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...