Intesa Sanpaolo Spa

ISP
3,363
0,015 (0,45%)
28 Mar 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: Italia
Tipo: Azione Ordinaria
Valuta: EUR

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
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
22 Mar 2024 3,30 0,01 0,17% 3,281 3,313 3,2775 73.806.477
21 Mar 2024 3,2945 0,03 0,80% 3,30 3,30 3,2775 73.619.612
20 Mar 2024 3,2685 -0,01 -0,26% 3,276 3,2865 3,247 76.840.594
19 Mar 2024 3,277 0,05 1,44% 3,232 3,28 3,23 89.093.609
18 Mar 2024 3,2305 0,01 0,19% 3,238 3,249 3,213 81.745.285
15 Mar 2024 3,2245 0,05 1,61% 3,1515 3,23 3,15 259.054.845
14 Mar 2024 3,1735 -0,01 -0,30% 3,18 3,198 3,1635 104.723.731
13 Mar 2024 3,183 0,05 1,53% 3,1455 3,20 3,14 121.668.259
12 Mar 2024 3,135 0,07 2,18% 3,09 3,138 3,0815 118.658.778
11 Mar 2024 3,068 -0,03 -0,92% 3,07 3,0715 3,024 96.546.138
08 Mar 2024 3,0965 0,01 0,42% 3,0955 3,105 3,081 71.254.598
07 Mar 2024 3,0835 -0,02 -0,63% 3,10 3,1095 3,066 117.001.946
06 Mar 2024 3,103 0,05 1,69% 3,062 3,108 3,055 102.148.517
05 Mar 2024 3,0515 0,05 1,62% 3,02 3,0655 3,0135 129.726.222
04 Mar 2024 3,003 0,01 0,27% 3,00 3,011 2,9925 61.309.495
01 Mar 2024 2,995 0,05 1,68% 2,947 3,0225 2,9425 194.355.620
29 Feb 2024 2,9455 -0,01 -0,17% 2,949 2,9585 2,936 165.416.992
28 Feb 2024 2,9505 0,00 0,00% 2,945 2,9585 2,94 61.700.158
27 Feb 2024 2,9505 -0,01 -0,17% 2,952 2,958 2,935 89.043.945
26 Feb 2024 2,9555 0,02 0,78% 2,94 2,9615 2,929 114.966.613
23 Feb 2024 2,9325 0,03 1,05% 2,9025 2,9335 2,8965 118.536.251
22 Feb 2024 2,902 0,01 0,48% 2,90 2,9105 2,889 97.742.772
21 Feb 2024 2,888 0,05 1,64% 2,8495 2,899 2,848 111.930.886
20 Feb 2024 2,8415 0,01 0,41% 2,831 2,8485 2,826 42.005.586
19 Feb 2024 2,83 0,00 -0,12% 2,825 2,848 2,825 48.870.642
16 Feb 2024 2,8335 0,01 0,39% 2,85 2,86 2,82 85.412.416
15 Feb 2024 2,8225 0,01 0,28% 2,8235 2,8265 2,7955 72.203.642
14 Feb 2024 2,8145 0,01 0,46% 2,801 2,829 2,7815 54.753.236
13 Feb 2024 2,8015 -0,02 -0,76% 2,83 2,8335 2,7955 60.484.206
12 Feb 2024 2,823 0,04 1,49% 2,806 2,828 2,7965 73.969.193
09 Feb 2024 2,7815 -0,04 -1,38% 2,817 2,82 2,768 110.269.746
08 Feb 2024 2,8205 -0,02 -0,65% 2,85 2,856 2,8115 81.151.379
07 Feb 2024 2,839 -0,06 -1,90% 2,909 2,909 2,807 156.663.822
06 Feb 2024 2,894 0,02 0,68% 2,904 2,957 2,8655 198.217.402
05 Feb 2024 2,8745 0,07 2,57% 2,8505 2,901 2,843 145.586.291
02 Feb 2024 2,8025 0,00 0,04% 2,813 2,8185 2,7685 80.476.175
01 Feb 2024 2,8015 -0,06 -2,18% 2,84 2,8865 2,793 107.075.920
31 Gen 2024 2,864 -0,02 -0,52% 2,895 2,8995 2,8595 109.366.614
30 Gen 2024 2,879 0,10 3,49% 2,794 2,893 2,794 127.981.999
29 Gen 2024 2,782 -0,03 -1,08% 2,823 2,83 2,7755 79.953.211
26 Gen 2024 2,8125 0,00 0,12% 2,809 2,8315 2,798 65.596.500
25 Gen 2024 2,809 -0,02 -0,86% 2,825 2,846 2,802 77.465.398
24 Gen 2024 2,8335 0,07 2,37% 2,7785 2,8335 2,777 105.423.402
23 Gen 2024 2,768 0,00 0,13% 2,7715 2,784 2,7605 46.369.896
22 Gen 2024 2,7645 0,01 0,38% 2,78 2,799 2,7615 70.532.433
19 Gen 2024 2,754 0,00 0,02% 2,7725 2,7845 2,7475 86.116.341
18 Gen 2024 2,7535 0,02 0,68% 2,7275 2,7625 2,7225 56.679.928
17 Gen 2024 2,735 0,02 0,79% 2,7005 2,737 2,6905 63.021.857
16 Gen 2024 2,7135 -0,01 -0,44% 2,707 2,717 2,677 62.921.822
15 Gen 2024 2,7255 0,00 0,00% 2,7385 2,7385 2,707 40.401.820
12 Gen 2024 2,7255 0,00 -0,06% 2,737 2,747 2,719 46.488.477
11 Gen 2024 2,727 -0,02 -0,76% 2,769 2,7735 2,7185 66.723.717
10 Gen 2024 2,748 -0,01 -0,45% 2,765 2,77 2,744 49.496.459
09 Gen 2024 2,7605 -0,03 -1,23% 2,80 2,803 2,7535 86.506.877
08 Gen 2024 2,795 0,01 0,32% 2,7905 2,807 2,769 66.690.848
05 Gen 2024 2,786 0,04 1,46% 2,741 2,805 2,732 114.683.135
04 Gen 2024 2,746 0,05 1,85% 2,6995 2,75 2,6965 106.214.744
03 Gen 2024 2,696 0,00 -0,06% 2,70 2,717 2,684 76.756.319
02 Gen 2024 2,6975 0,06 2,16% 2,652 2,698 2,6495 87.894.747
29 Dic 2023 2,6405 0,00 0,02% 2,647 2,652 2,6395 30.319.218

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network