ISP.MI - Intesa Sanpaolo S.p.A.

Milan - Milan Prezzo differito. Valuta in EUR.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 20232,23552,28002,22402,27152,271565.158.505
01 giu 20232,18302,23652,17552,23002,230096.885.081
31 mag 20232,19252,22552,13302,15552,1555317.362.978
30 mag 20232,22002,23152,20102,21002,210077.211.489
29 mag 20232,26402,26752,20552,22552,225548.664.355
26 mag 20232,26002,26252,19552,24502,245087.296.495
25 mag 20232,25102,27002,22652,25102,251079.764.577
24 mag 20232,32002,32602,25152,25202,2520126.204.845
23 mag 20232,34002,34902,32552,34202,342045.111.624
22 mag 20232,34402,37402,33102,34102,341084.599.176
22 mag 20230.0901 Dividendo
19 mag 20232,39502,42652,37802,41652,326493.975.553
18 mag 20232,42052,44802,38952,38952,300487.412.467
17 mag 20232,39052,40702,36852,40302,313467.984.524
16 mag 20232,40502,42902,39702,41002,320152.122.450
15 mag 20232,44252,45052,39352,42052,330351.589.183
12 mag 20232,41402,44302,41302,42802,337562.366.293
11 mag 20232,42252,42902,36252,40152,312086.726.003
10 mag 20232,47002,48502,40552,41552,325498.257.521
09 mag 20232,47302,47902,44052,45652,364962.604.834
08 mag 20232,43052,46652,41752,46302,371267.941.189
05 mag 20232,37502,44202,35252,43202,3413115.050.175
04 mag 20232,36402,37552,33452,34552,258089.134.529
03 mag 20232,37002,39152,35402,36902,280776.218.578
02 mag 20232,39952,42602,31902,32852,241787.408.825
28 apr 20232,44852,45452,35052,38452,2956123.616.239
27 apr 20232,43602,47252,43002,45802,366468.528.830
26 apr 20232,44502,45002,39302,43402,3432100.629.547
25 apr 20232,47552,47802,44302,46102,369270.689.820
24 apr 20232,46852,51752,46552,50702,413557.001.923
21 apr 20232,47202,49102,45902,48452,391988.540.596
20 apr 20232,51902,52452,48202,48952,396784.032.731
19 apr 20232,47802,51002,46902,49852,405367.694.983
18 apr 20232,45852,49852,45202,47802,385674.584.410
17 apr 20232,48802,49752,43552,44152,350569.223.869
14 apr 20232,40152,47652,39202,46852,3765131.478.431
13 apr 20232,39502,40852,38002,38802,299066.213.228
12 apr 20232,38002,41652,37752,39552,306287.665.249
11 apr 20232,37002,38252,36402,37702,288463.773.376
06 apr 20232,31352,35802,30652,35802,270168.237.848
05 apr 20232,31802,33502,28452,30902,222996.649.986
04 apr 20232,36802,37452,32402,32802,2412100.305.024
03 apr 20232,36752,39652,36352,36502,276894.347.728
31 mar 20232,37452,38002,34002,36752,2792121.342.088
30 mar 20232,34402,37952,33552,36502,276885.313.025
29 mar 20232,30002,33252,28952,32802,2412127.111.365
28 mar 20232,30202,30902,27152,29352,208099.581.417
27 mar 20232,30502,31802,26302,27152,1868118.530.064
24 mar 20232,30152,30352,20252,26302,1786208.662.465
23 mar 20232,32002,36502,30552,31902,2325130.696.051
22 mar 20232,35002,39452,33202,34302,2556138.055.590
21 mar 20232,31652,37202,30652,35502,2672175.412.167
20 mar 20232,15002,30152,08202,27502,1902260.032.289
17 mar 20232,27002,30402,17102,19302,1112271.403.865
16 mar 20232,31002,32852,20102,24802,1642222.595.733
15 mar 20232,40002,42402,21852,24352,1599282.185.531
14 mar 20232,33202,42202,31002,40852,3187191.163.322
13 mar 20232,47052,47802,27902,33052,2436311.886.033
10 mar 20232,45002,48202,40502,48202,3895162.776.675
09 mar 20232,57602,57852,52002,53152,4371106.751.461
08 mar 20232,55402,59202,55402,57252,476692.680.272
07 mar 20232,59702,60202,56402,56502,4694106.233.571
06 mar 20232,58002,60302,57302,59252,495887.485.453
03 mar 20232,55702,57702,55002,57452,478588.738.444
02 mar 20232,52102,55602,50302,54202,447290.394.060
01 mar 20232,57852,58002,52802,53702,4424118.176.910
28 feb 20232,52002,59852,51402,56152,4660226.324.212
27 feb 20232,50002,55802,49802,53302,438695.909.748
24 feb 20232,51902,53552,49152,49502,4020112.231.610
23 feb 20232,48102,52502,47002,51402,420392.983.714
22 feb 20232,54002,55152,46452,47652,3842156.482.959
21 feb 20232,54602,56752,50102,55302,4578120.667.583
20 feb 20232,57302,57802,55302,55402,4588104.400.451
17 feb 20232,55452,58152,52402,56452,4689134.831.879
16 feb 20232,50002,55402,50002,55102,4559158.258.662
15 feb 20232,50052,51252,46902,49502,4020111.838.338
14 feb 20232,51002,52102,49702,50252,4092101.713.173
13 feb 20232,47802,50652,46552,49902,4058120.404.174
10 feb 20232,50002,50402,45102,47702,3846124.437.439
09 feb 20232,48752,52152,48102,50402,4106129.582.434
08 feb 20232,48752,49702,46302,46902,3769106.287.691
07 feb 20232,46002,50002,43802,46852,3765162.594.550
06 feb 20232,39502,45952,36752,44702,3558147.706.295
03 feb 20232,46002,48502,35052,38302,2941244.629.399
02 feb 20232,47052,47802,40502,45502,3635143.424.755
01 feb 20232,44202,47002,43152,45302,3615164.610.747
31 gen 20232,37802,42302,35902,41002,3201202.992.610
30 gen 20232,34452,36102,32902,34402,256696.291.593
27 gen 20232,34752,35952,33152,35102,263392.809.857
26 gen 20232,31002,34802,30402,34252,2552119.608.376
25 gen 20232,29252,30202,27552,29502,209494.735.821
24 gen 20232,24402,29002,23502,28552,200391.605.533
23 gen 20232,24402,25452,22002,23952,1560106.881.130
20 gen 20232,24152,25352,15252,18052,0992133.344.756
19 gen 20232,23902,24752,20402,22302,140192.000.057
18 gen 20232,26602,28002,24102,25002,166184.271.279
17 gen 20232,28952,29552,23352,26102,1767114.692.137
16 gen 20232,29902,31002,27302,28502,199871.298.973
13 gen 20232,28402,30402,26202,28802,202793.836.524
12 gen 20232,26452,28952,26152,28402,1988103.697.648
*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...