Marchés français ouverture 7 h 20 min

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

Milan - Milan Prix différé. Devise en EUR
Ajouter à la liste dynamique
3,5170-0,0025 (-0,07 %)
À la clôture : 05:36PM CEST
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 20243,54953,56753,50453,51703,517097 073 074
23 avr. 20243,43903,52703,43353,51953,5195132 432 227
22 avr. 20243,40003,43803,39403,42853,428588 922 617
19 avr. 20243,31953,37703,30803,37703,377084 057 046
18 avr. 20243,32003,34953,30003,34953,349566 499 245
17 avr. 20243,26303,31553,25803,29903,299065 368 162
16 avr. 20243,27003,28653,24403,25203,252068 868 030
15 avr. 20243,32003,37203,31903,32653,326570 040 509
12 avr. 20243,31603,34203,28153,29003,290070 175 315
11 avr. 20243,35703,36203,24503,28203,282083 979 248
10 avr. 20243,33403,36403,28703,35003,350074 894 285
09 avr. 20243,34153,36453,29103,31153,311563 245 154
08 avr. 20243,33903,36003,31753,35603,356050 677 119
05 avr. 20243,32303,33253,26603,32903,3290136 336 457
04 avr. 20243,41003,41903,38353,38503,385060 797 628
03 avr. 20243,36203,40753,35853,40303,403092 479 430
02 avr. 20243,35503,39953,34753,34753,347594 996 799
28 mars 20243,35553,37953,34903,36303,363099 299 036
27 mars 20243,34903,36603,34053,34803,348075 998 619
26 mars 20243,32303,35903,31503,34553,345582 243 450
25 mars 20243,29503,32703,28753,32153,321569 075 714
22 mars 20243,28103,31303,27753,29503,295073 806 477
21 mars 20243,30003,30003,27753,29303,293073 619 612
20 mars 20243,27603,28653,24703,27103,271076 840 594
19 mars 20243,23203,28003,23003,27603,276089 093 609
18 mars 20243,23803,24903,21303,22903,229081 745 285
15 mars 20243,15153,23003,15003,22753,2275259 054 845
14 mars 20243,18003,19803,16353,17103,1710104 723 731
13 mars 20243,14553,20003,14003,18303,1830121 668 259
12 mars 20243,09003,14203,08153,14203,1420118 658 778
11 mars 20243,07003,07153,02403,07103,071096 546 138
08 mars 20243,09553,10503,08103,10253,102571 254 598
07 mars 20243,10003,10953,06603,08703,0870117 001 946
06 mars 20243,06203,10803,05503,10303,1030102 148 517
05 mars 20243,02003,06553,01353,06053,0605129 726 222
04 mars 20243,00003,01102,99253,00003,000061 309 495
01 mars 20242,94703,02252,94253,00453,0045194 355 620
29 févr. 20242,94902,95852,93602,93802,9380165 416 992
28 févr. 20242,94502,95852,94002,95002,950061 700 158
27 févr. 20242,95202,95802,93502,95252,952589 043 945
26 févr. 20242,94002,96152,92902,95452,9545114 966 613
23 févr. 20242,90252,93902,89652,93902,9390118 536 251
22 févr. 20242,90002,91052,88902,89652,896597 742 772
21 févr. 20242,84952,89902,84802,88552,8855111 930 886
20 févr. 20242,83102,84952,82602,84952,849542 005 586
19 févr. 20242,82502,84802,82502,83902,839048 870 642
16 févr. 20242,85002,86002,82002,82502,825085 412 416
15 févr. 20242,82352,82852,79552,82852,828572 203 642
14 févr. 20242,80102,82902,78152,81552,815554 753 236
13 févr. 20242,83002,83352,79552,80602,806060 484 206
12 févr. 20242,80602,82802,79652,82352,823573 969 193
09 févr. 20242,81702,82002,76802,78552,7855110 269 746
08 févr. 20242,85002,85602,81152,81702,817081 151 379
07 févr. 20242,90902,90902,80702,84002,8400156 663 822
06 févr. 20242,90402,95702,86552,90202,9020198 217 402
05 févr. 20242,85052,90102,84302,86552,8655145 586 291
02 févr. 20242,81302,81852,76852,80002,800080 476 175
01 févr. 20242,84002,88652,79302,80302,8030107 075 920
31 janv. 20242,89502,89952,85952,86302,8630109 366 614
30 janv. 20242,79402,89302,79402,87702,8770127 981 999
29 janv. 20242,82302,83002,77552,78202,782079 953 211
26 janv. 20242,80902,83152,79802,81102,811065 596 500
25 janv. 20242,82502,84602,80202,80802,808077 465 398
24 janv. 20242,77852,83452,77702,83452,8345105 423 402
23 janv. 20242,77152,78402,76052,77202,772046 369 896
22 janv. 20242,78002,79902,76152,76802,768070 532 433
19 janv. 20242,77252,78452,74752,75552,755586 116 341
18 janv. 20242,72752,76252,72252,75002,750056 679 928
17 janv. 20242,70052,73702,69052,72852,728563 021 857
16 janv. 20242,70702,71702,67702,71602,716062 921 822
15 janv. 20242,72502,73702,71652,72302,723040 401 820
12 janv. 20242,73702,74702,71902,72702,727046 488 477
11 janv. 20242,76902,77352,71852,72702,727066 723 717
10 janv. 20242,76502,77002,74402,74852,748549 496 459
09 janv. 20242,80002,80302,75352,75702,757086 506 877
08 janv. 20242,79052,80702,76902,79552,795566 690 848
05 janv. 20242,74102,80502,73202,78752,7875114 683 135
04 janv. 20242,69952,75452,69652,75452,7545106 214 744
03 janv. 20242,70002,71702,68402,69202,692076 756 319
02 janv. 20242,65202,69802,64952,69452,694587 894 747
29 déc. 20232,64702,65202,63952,64352,643530 319 218
28 déc. 20232,66202,66352,63252,64252,642537 066 810
27 déc. 20232,65902,65902,63452,65652,656538 552 297
22 déc. 20232,62702,64702,61802,64702,647040 491 328
21 déc. 20232,63352,64152,61902,63002,630042 639 094
20 déc. 20232,65652,66052,62202,63702,637055 147 883
19 déc. 20232,63002,65202,61302,65202,652068 333 202
18 déc. 20232,64202,64202,61352,62502,625058 058 215
15 déc. 20232,62652,64952,61552,63502,6350140 606 001
14 déc. 20232,70502,70602,59252,62152,6215169 874 396
13 déc. 20232,69652,69652,68052,68052,680570 294 513
12 déc. 20232,70002,70752,68002,68202,682061 247 461
11 déc. 20232,70002,70402,68302,69102,691063 958 268
08 déc. 20232,68052,70002,65952,70002,700068 094 976
07 déc. 20232,69502,70502,65802,67752,677585 845 008
06 déc. 20232,69602,71302,68952,70552,705578 914 545
05 déc. 20232,69452,71602,67102,68352,683586 941 285
04 déc. 20232,67002,69502,66752,69502,695074 316 555
01 déc. 20232,65202,67002,64552,66602,666067 138 420
30 nov. 20232,65502,65902,62702,64152,6415100 661 433
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...