Nome Azione | Simbolo | Borsa Mercato | Tipo |
---|---|---|---|
Intesa Sanpaolo Spa | ISP | Italia | Azione Ordinaria |
Apertura | Min | Max | Prezzo di chiusura | Chiusura |
---|---|---|---|---|
2,63 | 2,63 | 2,658 | 2,6465 | 2,6245 |
Performance storiche Intesa Sanpaolo
Periodo † | Apert. | Max | Min | VWAP | Med. Vol. Giorn. | Var | % |
---|---|---|---|---|---|---|---|
1 Sett. | 2,5345 | 2,658 | 2,5305 | 2,59 | 66.030.693 | 0,112 | 4,42% |
1 Mese | 2,463 | 2,675 | 2,463 | 2,59 | 94.619.802 | 0,1835 | 7,45% |
3 Mesi | 2,4365 | 2,675 | 2,3145 | 2,49 | 82.798.895 | 0,21 | 8,62% |
6 Mesi | 2,264 | 2,675 | 2,133 | 2,44 | 82.681.039 | 0,3825 | 16,89% |
1 Anno | 2,127 | 2,675 | 1,9944 | 2,38 | 94.509.347 | 0,5195 | 24,42% |
3 Anni | 1,935 | 2,92 | 1,5842 | 2,21 | 103.259.227 | 0,7115 | 36,77% |
5 Anni | 2,08 | 2,92 | 1,3062 | 2,08 | 114.516.522 | 0,5665 | 27,24% |
Serie storiche Intesa Sanpaolo - 1 Mese
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
29 Nov 2023 | 2,643 | 0,03 | 1,01% | 2,63 | 2,658 | 2,63 | 109.531.295 |
28 Nov 2023 | 2,6165 | 0,02 | 0,65% | 2,602 | 2,619 | 2,602 | 69.442.181 |
27 Nov 2023 | 2,5995 | 0,00 | 0,0% | 2,602 | 2,61 | 2,5865 | 67.955.030 |
24 Nov 2023 | 2,5995 | 0,04 | 1,52% | 2,557 | 2,605 | 2,557 | 83.487.496 |
23 Nov 2023 | 2,5605 | 0,02 | 0,81% | 2,5485 | 2,5655 | 2,5355 | 53.576.921 |
22 Nov 2023 | 2,54 | 0,01 | 0,51% | 2,5345 | 2,5655 | 2,5305 | 55.691.837 |
21 Nov 2023 | 2,527 | -0,04 | -1,63% | 2,559 | 2,559 | 2,516 | 86.178.640 |
20 Nov 2023 | 2,569 | -0,11 | -3,96% | 2,584 | 2,6075 | 2,564 | 126.841.081 |
17 Nov 2023 | 2,675 | 0,03 | 1,15% | 2,6475 | 2,675 | 2,645 | 142.913.549 |
16 Nov 2023 | 2,6445 | -0,01 | -0,25% | 2,6525 | 2,658 | 2,6425 | 131.935.256 |
15 Nov 2023 | 2,651 | 0,02 | 0,8% | 2,6365 | 2,665 | 2,636 | 100.692.471 |
14 Nov 2023 | 2,63 | 0,03 | 1,11% | 2,6165 | 2,635 | 2,5975 | 138.702.574 |
13 Nov 2023 | 2,601 | 0,03 | 1,21% | 2,5755 | 2,6025 | 2,574 | 102.846.902 |
10 Nov 2023 | 2,57 | -0,01 | -0,29% | 2,573 | 2,585 | 2,557 | 71.215.843 |
09 Nov 2023 | 2,5775 | 0,01 | 0,21% | 2,575 | 2,585 | 2,565 | 79.654.008 |
08 Nov 2023 | 2,572 | 0,01 | 0,37% | 2,566 | 2,5905 | 2,539 | 78.117.196 |
07 Nov 2023 | 2,5625 | -0,01 | -0,41% | 2,56 | 2,5825 | 2,552 | 54.844.748 |
06 Nov 2023 | 2,573 | 0,01 | 0,45% | 2,597 | 2,61 | 2,568 | 97.613.243 |
03 Nov 2023 | 2,5615 | 0,04 | 1,47% | 2,5475 | 2,5935 | 2,5255 | 138.895.879 |
02 Nov 2023 | 2,5245 | 0,03 | 1,18% | 2,50 | 2,538 | 2,50 | 115.800.067 |
01 Nov 2023 | 2,495 | 0,04 | 1,65% | 2,463 | 2,507 | 2,463 | 95.991.108 |
31 Ott 2023 | 2,4545 | 0,05 | 2,04% | 2,4075 | 2,464 | 2,405 | 96.261.149 |
30 Ott 2023 | 2,4055 | 0,03 | 1,14% | 2,3875 | 2,4115 | 2,374 | 72.879.002 |