Italia markets close in 7 hours 58 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,7034+0,0320 (+1,91%)
Al 09:17AM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 20221,69861,71341,68961,70341,703411.278.580
05 lug 20221,73581,75261,66801,67141,6714154.084.169
04 lug 20221,76601,76781,70241,72521,7252149.919.583
01 lug 20221,75981,79341,73861,76761,7676149.502.743
30 giu 20221,84201,84601,75961,78001,7800193.939.309
29 giu 20221,87801,89781,86601,87601,876092.133.124
28 giu 20221,90481,93581,89861,89861,8986114.640.001
27 giu 20221,92501,95501,88801,89341,8934147.678.067
24 giu 20221,85701,89201,83521,88221,8822121.400.748
23 giu 20221,88381,90181,82821,84001,8400164.285.824
22 giu 20221,85321,91081,84401,88061,8806103.192.172
21 giu 20221,89001,93401,87561,88601,8860119.462.093
20 giu 20221,80821,88121,80801,87261,8726116.079.461
17 giu 20221,80101,89101,79781,80361,8036222.626.497
16 giu 20221,84701,84701,77081,79301,7930148.971.742
15 giu 20221,89001,90341,82141,85141,8514168.241.320
14 giu 20221,78381,80761,74381,77001,7700124.577.741
13 giu 20221,76701,76701,72801,75901,7590171.971.979
10 giu 20221,95001,95401,80541,82161,8216228.037.211
09 giu 20221,98002,01801,96041,96681,966897.060.920
08 giu 20222,00102,00601,97821,99001,990074.428.268
07 giu 20222,02702,03001,98862,00252,002578.735.205
06 giu 20221,98882,04101,98202,03752,037584.050.321
03 giu 20222,01002,01101,95821,97301,973076.855.312
02 giu 20222,01602,01751,98082,00002,000050.245.570
01 giu 20222,04802,05451,99802,00002,000085.115.326
31 mag 20222,04652,05702,01302,03052,0305127.421.864
30 mag 20222,05502,08152,04602,05952,059584.372.383
27 mag 20222,05302,06202,02502,04702,047084.982.308
26 mag 20222,03302,05852,01952,05152,051585.012.361
25 mag 20221,99902,03451,97942,03302,0330118.694.156
24 mag 20221,95402,00551,94661,97921,9792118.434.792
23 mag 20221,93501,97521,92681,97521,9752129.740.997
23 mag 20220.0789 Dividendo
20 mag 20222,00002,02301,97101,98301,9041123.804.849
19 mag 20221,96601,98801,94861,98801,9089115.222.027
18 mag 20221,99802,00401,97501,99041,911295.392.138
17 mag 20221,97002,02101,95861,99001,9108110.168.925
16 mag 20221,96401,97801,94021,95441,876678.594.805
13 mag 20221,97501,98121,96201,97241,893987.591.938
12 mag 20221,90201,98121,88981,96221,8841123.853.719
11 mag 20221,88001,95541,85761,94001,8628138.506.255
10 mag 20221,85561,90081,84861,86161,7875132.537.709
09 mag 20221,87241,87881,83001,83001,7572116.306.775
06 mag 20221,92001,94001,84661,88001,8052171.259.083
05 mag 20221,97001,99441,91781,92461,8480116.750.113
04 mag 20221,96541,97201,92381,92521,848670.175.915
03 mag 20221,93981,97461,93281,96021,882289.245.697
02 mag 20221,93621,94801,89621,92241,845980.377.626
29 apr 20221,94121,96241,91981,95481,877099.110.634
28 apr 20221,94001,96501,90381,92601,849479.017.610
27 apr 20221,92001,92801,87681,92081,8444133.946.403
26 apr 20221,96001,96721,91101,91801,841787.503.390
25 apr 20221,94901,97641,93001,94861,871185.495.161
22 apr 20221,99862,01401,96601,98281,903997.479.819
21 apr 20222,02852,04452,01102,02501,944466.884.456
20 apr 20221,97202,04701,96702,02051,9401100.571.602
19 apr 20221,97001,98121,94261,97301,894571.444.615
14 apr 20222,00802,00801,95441,97101,892697.532.496
13 apr 20221,94001,95481,92441,94421,866873.561.429
12 apr 20221,94281,96741,91621,94121,8640109.265.046
11 apr 20221,99081,99801,95661,98081,902078.429.599
08 apr 20221,99002,01901,96801,98201,9031100.604.126
07 apr 20221,98902,03201,95161,95161,873987.376.256
06 apr 20222,03702,05751,95221,98221,9033148.549.215
05 apr 20222,08102,09302,03552,04201,960893.829.143
04 apr 20222,10152,10402,06102,09502,011682.479.152
01 apr 20222,09402,11952,07002,10502,021286.491.264
31 mar 20222,13202,14502,07802,08352,000694.608.133
30 mar 20222,15002,15802,11002,13402,0491112.895.255
29 mar 20222,08402,18802,07702,16102,0750188.276.099
28 mar 20222,03502,11452,03502,04451,9632110.952.011
25 mar 20222,03002,04402,00052,03301,952187.563.653
24 mar 20222,05002,06002,02352,03101,950286.262.852
23 mar 20222,11352,11852,03652,04801,9665116.587.190
22 mar 20222,08152,12002,07502,10002,016495.960.950
21 mar 20222,07702,12102,06502,06651,9843101.038.503
18 mar 20222,07802,09602,02702,08602,0030166.844.591
17 mar 20222,16052,17352,01752,07201,9896184.646.155
16 mar 20222,08002,16652,06252,14802,0625249.784.468
15 mar 20221,96502,03751,93382,00801,9281146.874.422
14 mar 20221,97202,01851,93861,99001,9108138.012.223
11 mar 20221,92122,01651,85201,91941,8430196.708.793
10 mar 20222,10002,10601,90901,91481,8386242.662.604
09 mar 20221,98302,07251,94262,07251,9900284.368.758
08 mar 20221,81221,96601,81081,86561,7914250.249.097
07 mar 20221,78641,90921,68161,84321,7699286.679.922
04 mar 20222,06002,06251,89621,89621,8208263.849.787
03 mar 20222,15002,17402,07752,08402,0011146.984.826
02 mar 20222,07002,15952,02202,14602,0606244.964.398
01 mar 20222,29002,33752,11652,11652,0323265.223.138
28 feb 20222,35402,37502,25502,29352,2022267.012.043
25 feb 20222,42602,49802,33852,47752,3789214.078.265
24 feb 20222,49002,52852,36302,41202,3160276.738.423
23 feb 20222,67252,70502,60602,62052,516292.284.663
22 feb 20222,60002,70402,58802,66002,5542152.285.081
21 feb 20222,74102,75252,64602,67402,567691.928.126
18 feb 20222,73352,77652,71302,72202,6137102.033.376
17 feb 20222,78002,78552,71902,73902,6300111.674.644
16 feb 20222,85902,86902,77002,79102,6800117.092.289
*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...