ISNPY

Dati Storici Intesa Sanpaolo (PK)

Acquistare
Vendere

Serie storiche Intesa Sanpaolo (PK)

Data Chiusura Var. Var. (%) Apertura Max Min Volume
11 Mag 2021 17,45 0,11 0,63% 17,35 17,50 17,3275 101.290
10 Mag 2021 17,34 0,04 0,23% 17,56 17,56 17,34 45.005
07 Mag 2021 17,30 0,11 0,64% 17,21 17,34 17,15 61.256
06 Mag 2021 17,19 0,00 +0,00% 17,32 17,32 17,06 0
06 Mag 2021 17,19 0,35 2,08% 17,32 17,32 17,06 80.581
05 Mag 2021 16,84 0,04 0,24% 17,06 17,06 16,80 69.899
04 Mag 2021 16,80 -0,14 -0,8% 16,945 16,945 16,605 99.795
03 Mag 2021 16,935 0,00 +0,00% 16,92 16,98 16,84 0
03 Mag 2021 16,935 0,20 1,23% 16,92 16,98 16,84 64.977
30 Apr 2021 16,73 -0,22 -1,3% 16,74 16,86 16,68 60.475
29 Apr 2021 16,95 0,00 +0,00% 16,94 16,97 16,76 0
29 Apr 2021 16,95 0,30 1,8% 16,94 16,97 16,76 56.585
28 Apr 2021 16,65 0,00 +0,00% 16,55 16,83 16,55 0
28 Apr 2021 16,65 0,03 0,18% 16,55 16,83 16,55 71.449
27 Apr 2021 16,62 0,05 0,3% 16,47 16,65 16,47 88.377
26 Apr 2021 16,57 0,43 2,66% 16,38 16,659 16,38 220.685
23 Apr 2021 16,14 0,00 +0,00% 15,965 16,14 15,965 0
23 Apr 2021 16,14 0,14 0,88% 15,965 16,14 15,965 60.594
22 Apr 2021 16,00 -0,08 -0,5% 15,97 16,239 15,90 75.672
21 Apr 2021 16,08 0,00 +0,00% 15,865 16,12 15,865 0
21 Apr 2021 16,08 -0,20 -1,23% 15,865 16,12 15,865 97.700
20 Apr 2021 16,28 -0,45 -2,69% 16,395 16,4175 16,13 186.913
19 Apr 2021 16,73 0,00 +0,00% 16,61 16,82 16,61 0
19 Apr 2021 16,73 0,18 1,09% 16,61 16,82 16,61 753.467
16 Apr 2021 16,55 0,09 0,55% 16,38 16,62 16,38 193.486
15 Apr 2021 16,46 0,00 +0,00% 16,41 16,47 16,32 0
15 Apr 2021 16,46 0,06 0,37% 16,41 16,47 16,32 86.318
14 Apr 2021 16,40 0,03 0,18% 16,41 16,56 16,25 60.363
13 Apr 2021 16,37 0,14 0,86% 16,19 16,42 16,19 82.529
12 Apr 2021 16,23 0,00 +0,00% 16,11 16,24 16,11 0
12 Apr 2021 16,23 0,14 0,84% 16,11 16,24 16,11 251.924
09 Apr 2021 16,095 -0,13 -0,77% 16,10 16,15 16,03 66.458
08 Apr 2021 16,22 -0,19 -1,13% 16,519 16,519 16,10 67.635
07 Apr 2021 16,405 0,00 +0,00% 16,34 16,46 16,335 0
07 Apr 2021 16,405 0,00 0,0% 16,34 16,46 16,335 151.239
06 Apr 2021 16,405 -0,36 -2,15% 16,72 16,72 16,2803 103.301
05 Apr 2021 16,765 0,32 1,91% 17,199 17,199 16,4201 169.759
02 Apr 2021 16,45 0,00 +0,00% 16,33 16,45 16,27 0
01 Apr 2021 16,45 0,14 0,84% 16,33 16,45 16,27 62.904
31 Mar 2021 16,3125 0,00 +0,00% 16,29 16,33 16,20 0
31 Mar 2021 16,3125 -0,08 -0,47% 16,29 16,33 16,20 103.359
30 Mar 2021 16,3899 0,14 0,86% 16,35 16,46 16,28 358.318
29 Mar 2021 16,25 -0,10 -0,61% 16,24 16,32 16,1513 428.906
26 Mar 2021 16,35 -0,04 -0,24% 16,3625 16,3625 16,2017 361.963
25 Mar 2021 16,3899 0,11 0,68% 16,14 16,39 16,14 65.781
24 Mar 2021 16,28 0,00 +0,00% 16,2825 16,37 16,2315 0
24 Mar 2021 16,28 0,04 0,25% 16,2825 16,37 16,2315 80.977
23 Mar 2021 16,24 -0,25 -1,49% 16,205 16,405 16,17 61.759
22 Mar 2021 16,485 0,00 +0,00% 16,47 16,54 16,40 0
22 Mar 2021 16,485 -0,19 -1,11% 16,47 16,54 16,40 82.127
19 Mar 2021 16,67 -0,04 -0,24% 16,78 16,80 16,5145 1.013.112
18 Mar 2021 16,71 -0,07 -0,42% 16,785 16,86 16,66 726.770
17 Mar 2021 16,78 0,00 +0,00% 16,7425 16,78 16,4995 0
17 Mar 2021 16,78 0,33 1,98% 16,7425 16,78 16,4995 48.773
16 Mar 2021 16,455 0,00 +0,00% 16,3735 16,47 16,33 0
16 Mar 2021 16,455 0,16 1,01% 16,3735 16,47 16,33 62.933
15 Mar 2021 16,29 -0,12 -0,73% 16,36 16,539 16,195 71.635
12 Mar 2021 16,41 -0,06 -0,36% 16,35 16,424 16,3175 206.537
11 Mar 2021 16,47 0,13 0,8% 16,23 16,47 16,14 98.315
10 Mar 2021 16,34 0,13 0,8% 16,38 16,38 16,18 79.431
09 Mar 2021 16,21 0,00 +0,00% 16,30 16,38 16,095 0
09 Mar 2021 16,21 0,06 0,36% 16,30 16,38 16,095 335.484
08 Mar 2021 16,1525 0,20 1,27% 16,06 16,2599 16,06 114.134
05 Mar 2021 15,95 0,00 +0,00% 16,015 16,015 15,74 0
05 Mar 2021 15,95 0,39 2,51% 16,015 16,015 15,74 263.590
04 Mar 2021 15,56 0,00 +0,00% 15,855 15,95 15,56 0
04 Mar 2021 15,56 -0,36 -2,26% 15,855 15,95 15,56 116.858
03 Mar 2021 15,92 0,07 0,44% 15,88 16,02 15,82 67.025
02 Mar 2021 15,85 0,15 0,93% 15,655 15,85 15,595 65.594
01 Mar 2021 15,704 0,00 +0,00% 15,5875 15,74 15,57 0
01 Mar 2021 15,704 0,21 1,38% 15,5875 15,74 15,57 80.264
26 Feb 2021 15,49 0,00 +0,00% 15,55 15,66 15,458 0
26 Feb 2021 15,49 -0,09 -0,55% 15,55 15,66 15,458 172.266
25 Feb 2021 15,575 -0,08 -0,48% 16,0525 16,0525 15,50 89.015
24 Feb 2021 15,65 0,00 +0,00% 15,5875 15,66 15,49 0
24 Feb 2021 15,65 0,12 0,77% 15,5875 15,66 15,49 184.037
23 Feb 2021 15,53 0,00 +0,00% 15,225 15,54 15,22 0
23 Feb 2021 15,53 0,16 1,05% 15,225 15,54 15,22 372.275
22 Feb 2021 15,3685 0,01 0,06% 15,21 15,49 15,21 206.581
19 Feb 2021 15,36 0,13 0,85% 15,395 15,46 15,27 69.343
18 Feb 2021 15,23 0,00 +0,00% 15,14 15,29 15,055 0
18 Feb 2021 15,23 -0,03 -0,2% 15,14 15,29 15,055 102.339
17 Feb 2021 15,26 -0,11 -0,7% 15,31 15,32 15,095 87.756
16 Feb 2021 15,3675 0,00 +0,00% 15,25 15,41 15,1935 0
16 Feb 2021 15,3675 -0,02 -0,11% 15,25 15,41 15,1935 83.489
15 Feb 2021 15,385 0,00 +0,00% 15,05 15,42 15,05 0
12 Feb 2021 15,385 0,07 0,46% 15,05 15,42 15,05 108.638
11 Feb 2021 15,315 0,00 +0,00% 15,255 15,35 15,15 0
11 Feb 2021 15,315 0,23 1,49% 15,255 15,35 15,15 120.892
La tua Cronologia
USOTC
ISNPY
Intesa San..
Registrati ora per visualizzare questi strumenti nella tua watchlist streaming.

Il Monitor ADVFN ti permette di visualizzare fino a 110 titoli ed รจ completamente gratuito.

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

P: V: D:20210512 05:34:37