Dati storici Intesa Sanpaolo - ISP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	3,263	3,5675	3,258	3,42	87.455.859	0,254	7,78%
1 Mese	3,349	3,5675	3,244	3,36	82.170.385	0,168	5,02%
3 Mesi	2,895	3,5675	2,768	3,10	96.341.098	0,622	21,49%
6 Mesi	2,3825	3,5675	2,3145	2,88	87.527.797	1,13	47,62%
1 Anno	2,4685	3,5675	2,133	2,65	84.280.735	1,05	42,48%
3 Anni	2,2275	3,5675	1,5842	2,31	100.335.284	1,29	57,89%
5 Anni	2,3125	3,5675	1,3062	2,13	111.732.296	1,20	52,09%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Apr 2024	3,524	0,10	2,83%	3,439	3,527	3,4335	132.432.227
22 Apr 2024	3,427	0,05	1,48%	3,40	3,438	3,394	88.922.617
19 Apr 2024	3,377	0,03	0,94%	3,3195	3,377	3,308	84.057.046
18 Apr 2024	3,3455	0,04	1,21%	3,32	3,3485	3,30	66.499.245
17 Apr 2024	3,3055	0,06	1,72%	3,263	3,3155	3,258	65.368.162
16 Apr 2024	3,2495	-0,08	-2,40%	3,27	3,2865	3,244	68.868.030
15 Apr 2024	3,3295	0,04	1,23%	3,32	3,372	3,319	70.040.509
12 Apr 2024	3,289	0,01	0,23%	3,316	3,342	3,2815	70.175.315
11 Apr 2024	3,2815	-0,07	-2,12%	3,357	3,362	3,245	83.979.248
10 Apr 2024	3,3525	0,04	1,13%	3,334	3,364	3,287	74.894.285
09 Apr 2024	3,315	-0,04	-1,27%	3,3415	3,3645	3,291	63.245.154
08 Apr 2024	3,3575	0,03	1,04%	3,339	3,36	3,3175	50.677.119
05 Apr 2024	3,323	-0,06	-1,89%	3,323	3,3325	3,266	136.336.457
04 Apr 2024	3,387	-0,02	-0,44%	3,41	3,419	3,3835	60.797.628
03 Apr 2024	3,402	0,05	1,61%	3,362	3,4075	3,3585	92.479.430
02 Apr 2024	3,348	-0,01	-0,21%	3,355	3,3995	3,3475	94.996.799
28 Mar 2024	3,355	0,00	0,15%	3,3555	3,3795	3,349	99.299.036
27 Mar 2024	3,35	0,00	0,04%	3,349	3,366	3,3405	75.998.619
26 Mar 2024	3,3485	0,03	0,80%	3,323	3,359	3,315	82.243.450
25 Mar 2024	3,322	0,02	0,67%	3,295	3,327	3,2875	69.075.714