Italia markets close in 1 minute

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,6475+0,0230 (+0,88%)
Al 05:13PM CET. Mercato aperto.
Periodo di tempo:
29 nov 2022 - 29 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 20232,63002,65802,63002,64752,647592.111.585
28 nov 20232,60202,62452,60202,62452,624569.442.181
27 nov 20232,60202,61002,58652,60002,600067.955.030
24 nov 20232,55702,60502,55702,59952,599583.487.496
23 nov 20232,54852,56552,53552,55952,559553.576.921
22 nov 20232,53452,56552,53052,54102,541055.691.837
21 nov 20232,55902,55902,51602,52552,525586.178.640
20 nov 20232,58402,60752,56252,56252,5625126.841.081
20 nov 20230.144 Dividendo
17 nov 20232,64752,68452,64502,68452,5405142.913.549
16 nov 20232,65202,65802,64252,64652,5045131.935.256
15 nov 20232,63652,66502,63602,64552,5036100.692.471
14 nov 20232,61652,63502,59752,62952,4885138.702.574
13 nov 20232,57552,60252,57402,60252,4629102.846.902
10 nov 20232,57302,58502,55702,56602,428471.215.843
09 nov 20232,57502,58502,56502,57802,439779.654.008
08 nov 20232,56602,59052,53902,56852,430778.117.196
07 nov 20232,56002,58252,55202,56402,426554.844.748
06 nov 20232,59702,61002,56602,56602,428497.627.653
03 nov 20232,54752,59352,52552,56352,4260138.895.879
02 nov 20232,50002,53802,50002,52402,3886115.800.067
01 nov 20232,46302,50702,46302,49102,357495.991.108
31 ott 20232,40752,46402,40502,45652,324796.261.149
30 ott 20232,38752,41152,37402,40152,272772.879.002
27 ott 20232,38802,40302,36702,37752,250059.211.169
26 ott 20232,33002,37152,31452,37002,242978.439.300
25 ott 20232,36002,36002,33752,35602,229651.597.791
24 ott 20232,38252,38352,34802,36152,234857.982.111
23 ott 20232,36002,37452,33352,37352,246271.955.076
20 ott 20232,35102,35902,33152,34402,218387.490.590
19 ott 20232,39802,39952,36502,37502,247672.850.216
18 ott 20232,43052,43352,39302,40002,271352.527.977
17 ott 20232,41952,44002,41352,42802,297847.142.628
16 ott 20232,42102,42902,39402,41652,286954.686.272
13 ott 20232,43502,45052,39802,40602,276980.764.039
12 ott 20232,45702,47502,44402,44752,3162104.045.869
11 ott 20232,41802,45252,40702,44302,312063.334.725
10 ott 20232,39952,43452,39702,42502,294968.382.848
09 ott 20232,37152,38852,34402,37652,249079.910.219
06 ott 20232,37302,40502,35902,40152,272767.437.877
05 ott 20232,38002,38852,34552,36402,237258.667.951
04 ott 20232,36902,38052,34752,36252,235889.073.630
03 ott 20232,40752,43502,37402,38602,258080.741.752
02 ott 20232,44752,46502,40302,41102,281752.741.184
29 set 20232,46252,47152,44002,44002,309166.109.553
28 set 20232,42302,45452,41602,44952,318165.514.040
27 set 20232,42652,44052,40902,42302,293049.700.855
26 set 20232,45102,45552,41202,42602,295978.129.148
25 set 20232,46952,49302,43752,45952,327664.747.205
22 set 20232,47902,48602,45002,46102,329081.333.404
21 set 20232,49502,51052,47202,49302,359379.959.155
20 set 20232,44802,52202,44352,51352,3787140.880.304
19 set 20232,42002,44502,41702,44152,310549.347.013
18 set 20232,47152,48002,42002,43002,299778.545.603
15 set 20232,49652,52002,46102,46902,3366165.744.147
14 set 20232,44452,47902,39752,47502,3422142.548.544
13 set 20232,47002,48802,45302,46252,330463.126.199
12 set 20232,48002,48552,45852,47552,342775.992.981
11 set 20232,44402,48552,44302,48002,3470107.615.016
08 set 20232,40352,41802,37802,41352,284071.315.860
07 set 20232,39502,40202,36602,38502,257175.119.703
06 set 20232,43652,43902,38352,39152,2632101.743.264
05 set 20232,44352,45802,42452,44652,315345.937.162
04 set 20232,46052,48402,44352,45452,322841.866.697
01 set 20232,47202,49002,44052,45952,327669.175.092
31 ago 20232,50602,51352,47102,47202,3394132.207.841
30 ago 20232,50752,53602,50052,50202,367869.926.488
29 ago 20232,48052,49802,47052,49252,358860.450.339
28 ago 20232,47002,48752,46252,47702,344151.946.382
25 ago 20232,44002,47052,44002,44952,318148.457.136
24 ago 20232,47252,47952,44402,44802,316764.455.239
23 ago 20232,46652,48102,44752,45502,323356.396.384
22 ago 20232,45702,47152,44152,45952,327663.902.901
21 ago 20232,41402,46002,41352,43902,308276.490.159
18 ago 20232,39702,41102,38302,41102,281767.741.394
17 ago 20232,41102,43502,39702,41952,289770.761.187
16 ago 20232,40802,43602,40002,42902,298760.222.416
14 ago 20232,43252,45552,42502,44502,313853.558.032
11 ago 20232,42852,44552,41502,43952,308663.187.894
10 ago 20232,40252,45152,40052,43802,307297.461.241
09 ago 20232,40002,41852,37002,39252,2642171.093.404
08 ago 20232,40002,41652,32852,33802,2126376.391.539
07 ago 20232,53752,56802,53102,56002,422750.878.749
04 ago 20232,55202,56652,53052,54352,407168.966.724
03 ago 20232,55302,56352,51502,54552,409071.360.586
02 ago 20232,57452,58302,53802,56302,425596.099.527
01 ago 20232,63502,64402,58552,60902,4690105.088.762
31 lug 20232,61152,64152,60202,62902,4880102.843.151
28 lug 20232,58002,62152,57202,60952,4695180.704.296
27 lug 20232,55502,57452,55002,57302,4350111.632.020
26 lug 20232,56402,58052,52802,53902,402884.492.524
25 lug 20232,54502,55502,53402,53902,402851.139.136
24 lug 20232,52352,53652,51552,53602,400047.933.837
21 lug 20232,52902,54752,51902,53102,395278.418.514
20 lug 20232,49902,53102,49352,52202,386791.321.234
19 lug 20232,47452,50002,46902,49202,358389.023.557
18 lug 20232,43502,46852,42702,46602,333763.065.981
17 lug 20232,42502,44602,41802,43502,304446.013.511
14 lug 20232,44902,45702,42202,43052,300174.333.181
13 lug 20232,41002,45002,40502,44402,312984.904.228
*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...