Italia markets open in 2 hours 4 minutes

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

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,5170-0,0025 (-0,07%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20243,54953,56753,50453,51703,517097.073.074
23 apr 20243,43903,52703,43353,51953,5195132.432.227
22 apr 20243,40003,43803,39403,42853,428588.922.617
19 apr 20243,31953,37703,30803,37703,377084.057.046
18 apr 20243,32003,34953,30003,34953,349566.499.245
17 apr 20243,26303,31553,25803,29903,299065.368.162
16 apr 20243,27003,28653,24403,25203,252068.868.030
15 apr 20243,32003,37203,31903,32653,326570.040.509
12 apr 20243,31603,34203,28153,29003,290070.175.315
11 apr 20243,35703,36203,24503,28203,282083.979.248
10 apr 20243,33403,36403,28703,35003,350074.894.285
09 apr 20243,34153,36453,29103,31153,311563.245.154
08 apr 20243,33903,36003,31753,35603,356050.677.119
05 apr 20243,32303,33253,26603,32903,3290136.336.457
04 apr 20243,41003,41903,38353,38503,385060.797.628
03 apr 20243,36203,40753,35853,40303,403092.479.430
02 apr 20243,35503,39953,34753,34753,347594.996.799
28 mar 20243,35553,37953,34903,36303,363099.299.036
27 mar 20243,34903,36603,34053,34803,348075.998.619
26 mar 20243,32303,35903,31503,34553,345582.243.450
25 mar 20243,29503,32703,28753,32153,321569.075.714
22 mar 20243,28103,31303,27753,29503,295073.806.477
21 mar 20243,30003,30003,27753,29303,293073.619.612
20 mar 20243,27603,28653,24703,27103,271076.840.594
19 mar 20243,23203,28003,23003,27603,276089.093.609
18 mar 20243,23803,24903,21303,22903,229081.745.285
15 mar 20243,15153,23003,15003,22753,2275259.054.845
14 mar 20243,18003,19803,16353,17103,1710104.723.731
13 mar 20243,14553,20003,14003,18303,1830121.668.259
12 mar 20243,09003,14203,08153,14203,1420118.658.778
11 mar 20243,07003,07153,02403,07103,071096.546.138
08 mar 20243,09553,10503,08103,10253,102571.254.598
07 mar 20243,10003,10953,06603,08703,0870117.001.946
06 mar 20243,06203,10803,05503,10303,1030102.148.517
05 mar 20243,02003,06553,01353,06053,0605129.726.222
04 mar 20243,00003,01102,99253,00003,000061.309.495
01 mar 20242,94703,02252,94253,00453,0045194.355.620
29 feb 20242,94902,95852,93602,93802,9380165.416.992
28 feb 20242,94502,95852,94002,95002,950061.700.158
27 feb 20242,95202,95802,93502,95252,952589.043.945
26 feb 20242,94002,96152,92902,95452,9545114.966.613
23 feb 20242,90252,93902,89652,93902,9390118.536.251
22 feb 20242,90002,91052,88902,89652,896597.742.772
21 feb 20242,84952,89902,84802,88552,8855111.930.886
20 feb 20242,83102,84952,82602,84952,849542.005.586
19 feb 20242,82502,84802,82502,83902,839048.870.642
16 feb 20242,85002,86002,82002,82502,825085.412.416
15 feb 20242,82352,82852,79552,82852,828572.203.642
14 feb 20242,80102,82902,78152,81552,815554.753.236
13 feb 20242,83002,83352,79552,80602,806060.484.206
12 feb 20242,80602,82802,79652,82352,823573.969.193
09 feb 20242,81702,82002,76802,78552,7855110.269.746
08 feb 20242,85002,85602,81152,81702,817081.151.379
07 feb 20242,90902,90902,80702,84002,8400156.663.822
06 feb 20242,90402,95702,86552,90202,9020198.217.402
05 feb 20242,85052,90102,84302,86552,8655145.586.291
02 feb 20242,81302,81852,76852,80002,800080.476.175
01 feb 20242,84002,88652,79302,80302,8030107.075.920
31 gen 20242,89502,89952,85952,86302,8630109.366.614
30 gen 20242,79402,89302,79402,87702,8770127.981.999
29 gen 20242,82302,83002,77552,78202,782079.953.211
26 gen 20242,80902,83152,79802,81102,811065.596.500
25 gen 20242,82502,84602,80202,80802,808077.465.398
24 gen 20242,77852,83452,77702,83452,8345105.423.402
23 gen 20242,77152,78402,76052,77202,772046.369.896
22 gen 20242,78002,79902,76152,76802,768070.532.433
19 gen 20242,77252,78452,74752,75552,755586.116.341
18 gen 20242,72752,76252,72252,75002,750056.679.928
17 gen 20242,70052,73702,69052,72852,728563.021.857
16 gen 20242,70702,71702,67702,71602,716062.921.822
15 gen 20242,72502,73702,71652,72302,723040.401.820
12 gen 20242,73702,74702,71902,72702,727046.488.477
11 gen 20242,76902,77352,71852,72702,727066.723.717
10 gen 20242,76502,77002,74402,74852,748549.496.459
09 gen 20242,80002,80302,75352,75702,757086.506.877
08 gen 20242,79052,80702,76902,79552,795566.690.848
05 gen 20242,74102,80502,73202,78752,7875114.683.135
04 gen 20242,69952,75452,69652,75452,7545106.214.744
03 gen 20242,70002,71702,68402,69202,692076.756.319
02 gen 20242,65202,69802,64952,69452,694587.894.747
29 dic 20232,64702,65202,63952,64352,643530.319.218
28 dic 20232,66202,66352,63252,64252,642537.066.810
27 dic 20232,65902,65902,63452,65652,656538.552.297
22 dic 20232,62702,64702,61802,64702,647040.491.328
21 dic 20232,63352,64152,61902,63002,630042.639.094
20 dic 20232,65652,66052,62202,63702,637055.147.883
19 dic 20232,63002,65202,61302,65202,652068.333.202
18 dic 20232,64202,64202,61352,62502,625058.058.215
15 dic 20232,62652,64952,61552,63502,6350140.606.001
14 dic 20232,70502,70602,59252,62152,6215169.874.396
13 dic 20232,69652,69652,68052,68052,680570.294.513
12 dic 20232,70002,70752,68002,68202,682061.247.461
11 dic 20232,70002,70402,68302,69102,691063.958.268
08 dic 20232,68052,70002,65952,70002,700068.094.976
07 dic 20232,69502,70502,65802,67752,677585.845.008
06 dic 20232,69602,71302,68952,70552,705578.914.545
05 dic 20232,69452,71602,67102,68352,683586.941.285
04 dic 20232,67002,69502,66752,69502,695074.316.555
01 dic 20232,65202,67002,64552,66602,666067.138.420
30 nov 20232,65502,65902,62702,64152,6415100.661.433
*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...