Intesa Sanpaolo S.p.A. (IITSF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 10:50AM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 13 jun 2024 | 3.6700 | 3.6900 | 3.6700 | 3.6900 | 3.6900 | 1,700 |
| 12 jun 2024 | 3.7900 | 3.8100 | 3.7900 | 3.8100 | 3.8100 | 1,200 |
| 11 jun 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 2,400 |
| 10 jun 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 07 jun 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 300 |
| 06 jun 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 05 jun 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 200 |
| 04 jun 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 2,400 |
| 03 jun 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 31 may 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 100 |
| 30 may 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 11,300 |
| 29 may 2024 | 3.8000 | 3.8400 | 3.7800 | 3.7800 | 3.7800 | 14,300 |
| 28 may 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 100 |
| 24 may 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 600 |
| 23 may 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 2,100 |
| 22 may 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 21 may 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 20 may 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 600 |
| 20 may 2024 | 0.165 Dividendo | |||||
| 17 may 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.0150 | 900 |
| 16 may 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.8901 | - |
| 15 may 2024 | 4.0600 | 4.0600 | 4.0500 | 4.0500 | 3.8901 | 3,900 |
| 14 may 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.8517 | 1,100 |
| 13 may 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.7557 | 10,000 |
| 10 may 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6212 | - |
| 09 may 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6212 | - |
| 08 may 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6212 | - |
| 07 may 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6212 | - |
| 06 may 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6212 | - |
| 03 may 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6212 | 500 |
| 02 may 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6116 | 1,900 |
| 01 may 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6500 | - |
| 30 abr 2024 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | 3.6500 | 5,800 |
| 29 abr 2024 | 3.7900 | 3.8400 | 3.7900 | 3.8400 | 3.6884 | 231,400 |
| 26 abr 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.6596 | 200 |
| 25 abr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.5924 | - |
| 24 abr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.5924 | - |
| 23 abr 2024 | 3.7600 | 3.7800 | 3.7400 | 3.7400 | 3.5924 | 3,300 |
| 22 abr 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3907 | - |
| 19 abr 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3907 | 65,000 |
| 18 abr 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3907 | - |
| 17 abr 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3907 | - |
| 16 abr 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3907 | - |
| 15 abr 2024 | 3.5500 | 3.5500 | 3.5200 | 3.5300 | 3.3907 | 5,400 |
| 12 abr 2024 | 3.5200 | 3.5900 | 3.4700 | 3.5200 | 3.3811 | 75,300 |
| 11 abr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.3811 | 5,000 |
| 10 abr 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.4675 | 77,800 |
| 09 abr 2024 | 3.6200 | 3.6200 | 3.6100 | 3.6100 | 3.4675 | 5,200 |
| 08 abr 2024 | 3.6400 | 3.6500 | 3.5900 | 3.5900 | 3.4483 | 5,900 |
| 05 abr 2024 | 3.6000 | 3.6200 | 3.6000 | 3.6100 | 3.4675 | 7,200 |
| 04 abr 2024 | 3.6600 | 3.6900 | 3.6600 | 3.6800 | 3.5347 | 53,700 |
| 03 abr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.4771 | - |
| 02 abr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.4771 | - |
| 01 abr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.4771 | 200 |
| 28 mar 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6200 | 3.4771 | 61,800 |
| 27 mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.4963 | 200 |
| 26 mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4579 | 200 |
| 25 mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4387 | - |
| 22 mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4387 | 16,000 |
| 21 mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4579 | 900 |
| 20 mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3907 | - |
| 19 mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3907 | 200 |
| 18 mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.3907 | - |
| 15 mar 2024 | 3.5100 | 3.5300 | 3.4600 | 3.5300 | 3.3907 | 6,300 |
| 14 mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.1986 | - |
| 13 mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.1986 | - |
| 12 mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.1986 | 19,300 |
| 11 mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.1986 | 300 |
| 08 mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.2274 | 35,000 |
| 07 mar 2024 | 3.3800 | 3.3800 | 3.3400 | 3.3600 | 3.2274 | 1,700 |
| 06 mar 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.2562 | 800 |
| 05 mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.1505 | - |
| 04 mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.1505 | - |
| 01 mar 2024 | 3.2700 | 3.2800 | 3.2500 | 3.2800 | 3.1505 | 1,200 |
| 29 feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0449 | 319,800 |
| 28 feb 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0449 | 10,000 |
| 27 feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0545 | 200 |
| 26 feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0064 | - |
| 23 feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0064 | - |
| 22 feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0064 | - |
| 21 feb 2024 | 3.1300 | 3.1300 | 3.1000 | 3.1300 | 3.0064 | 4,100 |
| 20 feb 2024 | 3.0800 | 3.1000 | 3.0800 | 3.0800 | 2.9584 | 18,300 |
| 16 feb 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9488 | 600 |
| 15 feb 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9488 | 100,000 |
| 14 feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.8720 | 3,200 |
| 13 feb 2024 | 3.0600 | 3.0600 | 3.0100 | 3.0100 | 2.8912 | 10,300 |
| 12 feb 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0600 | 2.9392 | 6,600 |
| 09 feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9104 | - |
| 08 feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9104 | 300 |
| 07 feb 2024 | 3.0500 | 3.0700 | 3.0500 | 3.0700 | 2.9488 | 3,100 |
| 06 feb 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9872 | 16,400 |
| 05 feb 2024 | 3.0900 | 3.0900 | 3.0700 | 3.0900 | 2.9680 | 2,500 |
| 02 feb 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9296 | - |
| 01 feb 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 2.9296 | 200 |
| 31 ene 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 2.9680 | 2,200 |
| 30 ene 2024 | 3.1100 | 3.1100 | 3.0900 | 3.0900 | 2.9680 | 4,300 |
| 29 ene 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9008 | 2,500 |
| 26 ene 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9872 | - |
| 25 ene 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 2.9872 | 6,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.