Intesa Sanpaolo S.p.A. (ISNPY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:54PM EDT
Periodo de tiempo:
14 jun 2023 - 14 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 21.05 | 21.35 | 21.05 | 21.32 | 21.32 | 10,210 |
| 13 jun 2024 | 22.66 | 22.68 | 21.97 | 22.02 | 22.02 | 82,100 |
| 12 jun 2024 | 22.99 | 23.10 | 22.80 | 22.80 | 22.80 | 66,300 |
| 11 jun 2024 | 22.44 | 22.54 | 22.27 | 22.52 | 22.52 | 296,200 |
| 10 jun 2024 | 22.90 | 23.15 | 22.81 | 23.12 | 23.12 | 65,100 |
| 07 jun 2024 | 23.41 | 23.41 | 23.25 | 23.26 | 23.26 | 64,600 |
| 06 jun 2024 | 23.43 | 23.61 | 23.40 | 23.50 | 23.50 | 82,200 |
| 05 jun 2024 | 23.33 | 23.33 | 23.09 | 23.16 | 23.16 | 70,200 |
| 04 jun 2024 | 23.17 | 23.29 | 23.11 | 23.29 | 23.29 | 374,500 |
| 03 jun 2024 | 23.66 | 23.79 | 23.60 | 23.72 | 23.72 | 76,900 |
| 31 may 2024 | 23.61 | 23.63 | 23.39 | 23.53 | 23.53 | 106,000 |
| 30 may 2024 | 23.29 | 23.50 | 23.29 | 23.49 | 23.49 | 184,200 |
| 29 may 2024 | 22.88 | 22.93 | 22.78 | 22.87 | 22.87 | 221,100 |
| 28 may 2024 | 23.44 | 23.54 | 23.37 | 23.40 | 23.40 | 218,400 |
| 24 may 2024 | 22.84 | 23.11 | 22.83 | 23.10 | 23.10 | 842,600 |
| 23 may 2024 | 23.11 | 23.14 | 22.70 | 22.74 | 22.74 | 964,400 |
| 22 may 2024 | 23.13 | 23.22 | 22.91 | 22.95 | 22.95 | 80,500 |
| 21 may 2024 | 23.09 | 23.23 | 23.05 | 23.23 | 23.23 | 86,500 |
| 20 may 2024 | 23.64 | 23.64 | 23.13 | 23.15 | 23.15 | 227,700 |
| 20 may 2024 | 0.975 Dividendo | |||||
| 17 may 2024 | 24.45 | 24.75 | 24.41 | 24.64 | 23.66 | 156,600 |
| 16 may 2024 | 24.44 | 24.51 | 24.22 | 24.29 | 23.33 | 77,200 |
| 15 may 2024 | 24.21 | 24.50 | 24.17 | 24.46 | 23.49 | 58,400 |
| 14 may 2024 | 23.90 | 24.25 | 23.90 | 24.13 | 23.18 | 354,100 |
| 13 may 2024 | 23.44 | 23.59 | 23.42 | 23.54 | 22.61 | 295,000 |
| 10 may 2024 | 23.22 | 23.29 | 23.22 | 23.29 | 22.37 | 66,100 |
| 09 may 2024 | 22.89 | 23.25 | 22.89 | 23.25 | 22.33 | 86,600 |
| 08 may 2024 | 23.07 | 23.26 | 23.05 | 23.19 | 22.27 | 101,000 |
| 07 may 2024 | 23.23 | 23.29 | 23.15 | 23.27 | 22.35 | 180,500 |
| 06 may 2024 | 22.88 | 23.10 | 22.88 | 23.10 | 22.19 | 191,600 |
| 03 may 2024 | 22.39 | 22.50 | 22.20 | 22.43 | 21.54 | 107,800 |
| 02 may 2024 | 22.97 | 23.09 | 22.80 | 22.99 | 22.08 | 146,000 |
| 01 may 2024 | 23.26 | 23.26 | 22.13 | 22.61 | 21.72 | 56,500 |
| 30 abr 2024 | 22.72 | 22.81 | 22.50 | 22.61 | 21.72 | 210,200 |
| 29 abr 2024 | 22.66 | 22.79 | 22.58 | 22.76 | 21.86 | 3,196,300 |
| 26 abr 2024 | 22.67 | 22.78 | 22.66 | 22.76 | 21.86 | 85,400 |
| 25 abr 2024 | 22.45 | 22.57 | 22.38 | 22.51 | 21.62 | 743,000 |
| 24 abr 2024 | 22.65 | 22.68 | 22.51 | 22.68 | 21.78 | 65,300 |
| 23 abr 2024 | 22.31 | 22.70 | 22.31 | 22.67 | 21.77 | 94,600 |
| 22 abr 2024 | 21.87 | 22.07 | 21.85 | 22.03 | 21.16 | 366,100 |
| 19 abr 2024 | 21.51 | 21.69 | 21.51 | 21.67 | 20.81 | 87,100 |
| 18 abr 2024 | 21.21 | 21.46 | 21.19 | 21.33 | 20.49 | 86,100 |
| 17 abr 2024 | 21.14 | 21.32 | 21.03 | 21.25 | 20.41 | 810,400 |
| 16 abr 2024 | 20.87 | 20.88 | 20.71 | 20.86 | 20.03 | 350,200 |
| 15 abr 2024 | 21.41 | 21.49 | 21.07 | 21.09 | 20.26 | 242,500 |
| 12 abr 2024 | 21.02 | 21.14 | 20.91 | 20.96 | 20.13 | 167,200 |
| 11 abr 2024 | 21.21 | 21.23 | 20.85 | 21.20 | 20.36 | 68,500 |
| 10 abr 2024 | 21.33 | 21.68 | 21.30 | 21.52 | 20.67 | 95,700 |
| 09 abr 2024 | 21.75 | 21.75 | 21.49 | 21.63 | 20.77 | 98,700 |
| 08 abr 2024 | 21.75 | 21.87 | 21.75 | 21.83 | 20.97 | 244,300 |
| 05 abr 2024 | 21.38 | 21.64 | 21.36 | 21.63 | 20.77 | 183,400 |
| 04 abr 2024 | 22.06 | 22.10 | 21.63 | 21.63 | 20.77 | 546,700 |
| 03 abr 2024 | 21.93 | 22.12 | 21.89 | 22.06 | 21.19 | 100,000 |
| 02 abr 2024 | 21.71 | 21.72 | 21.58 | 21.66 | 20.80 | 670,600 |
| 01 abr 2024 | 21.61 | 22.00 | 21.35 | 21.59 | 20.74 | 206,700 |
| 28 mar 2024 | 21.72 | 21.85 | 21.68 | 21.70 | 20.84 | 500,700 |
| 27 mar 2024 | 21.83 | 21.87 | 21.73 | 21.78 | 20.92 | 148,100 |
| 26 mar 2024 | 21.77 | 21.87 | 21.68 | 21.68 | 20.82 | 102,400 |
| 25 mar 2024 | 21.53 | 21.66 | 21.52 | 21.64 | 20.78 | 85,200 |
| 22 mar 2024 | 21.42 | 21.50 | 21.33 | 21.40 | 20.55 | 535,000 |
| 21 mar 2024 | 21.54 | 21.56 | 21.46 | 21.50 | 20.65 | 89,300 |
| 20 mar 2024 | 21.22 | 21.58 | 21.21 | 21.58 | 20.73 | 84,300 |
| 19 mar 2024 | 21.32 | 21.40 | 21.24 | 21.36 | 20.51 | 102,300 |
| 18 mar 2024 | 21.16 | 21.16 | 21.06 | 21.09 | 20.26 | 90,800 |
| 15 mar 2024 | 20.96 | 21.16 | 20.95 | 21.16 | 20.32 | 193,200 |
| 14 mar 2024 | 20.95 | 20.96 | 20.69 | 20.74 | 19.92 | 89,200 |
| 13 mar 2024 | 20.93 | 21.02 | 20.93 | 20.94 | 20.11 | 96,800 |
| 12 mar 2024 | 20.49 | 20.65 | 20.49 | 20.61 | 19.79 | 90,400 |
| 11 mar 2024 | 20.06 | 20.24 | 19.97 | 20.23 | 19.43 | 92,200 |
| 08 mar 2024 | 20.35 | 20.42 | 20.30 | 20.32 | 19.52 | 200,200 |
| 07 mar 2024 | 20.19 | 20.32 | 20.14 | 20.32 | 19.52 | 87,800 |
| 06 mar 2024 | 20.28 | 20.37 | 20.25 | 20.32 | 19.52 | 81,000 |
| 05 mar 2024 | 19.85 | 20.00 | 19.85 | 19.95 | 19.16 | 87,100 |
| 04 mar 2024 | 19.53 | 19.63 | 19.53 | 19.58 | 18.81 | 78,700 |
| 01 mar 2024 | 19.62 | 19.64 | 19.50 | 19.54 | 18.77 | 219,100 |
| 29 feb 2024 | 19.21 | 19.22 | 19.04 | 19.10 | 18.34 | 108,500 |
| 28 feb 2024 | 19.16 | 19.24 | 19.16 | 19.22 | 18.46 | 70,600 |
| 27 feb 2024 | 19.17 | 19.27 | 19.17 | 19.23 | 18.47 | 91,300 |
| 26 feb 2024 | 19.26 | 19.29 | 19.20 | 19.26 | 18.50 | 85,700 |
| 23 feb 2024 | 18.95 | 19.15 | 18.95 | 19.12 | 18.36 | 185,800 |
| 22 feb 2024 | 18.58 | 18.91 | 18.58 | 18.88 | 18.13 | 133,500 |
| 21 feb 2024 | 18.74 | 18.84 | 18.72 | 18.78 | 18.04 | 109,600 |
| 20 feb 2024 | 18.36 | 18.53 | 18.36 | 18.52 | 17.79 | 91,600 |
| 16 feb 2024 | 18.33 | 18.41 | 18.24 | 18.26 | 17.54 | 134,700 |
| 15 feb 2024 | 18.12 | 18.41 | 18.12 | 18.41 | 17.68 | 232,300 |
| 14 feb 2024 | 18.18 | 18.21 | 18.12 | 18.21 | 17.49 | 136,300 |
| 13 feb 2024 | 18.20 | 18.20 | 17.93 | 18.02 | 17.31 | 124,800 |
| 12 feb 2024 | 18.20 | 18.32 | 18.20 | 18.30 | 17.58 | 113,900 |
| 09 feb 2024 | 18.12 | 18.17 | 18.05 | 18.13 | 17.41 | 180,200 |
| 08 feb 2024 | 18.25 | 18.35 | 18.23 | 18.29 | 17.57 | 209,400 |
| 07 feb 2024 | 18.38 | 18.44 | 18.25 | 18.39 | 17.66 | 185,300 |
| 06 feb 2024 | 18.83 | 18.87 | 18.64 | 18.78 | 18.04 | 132,500 |
| 05 feb 2024 | 18.48 | 18.65 | 18.47 | 18.63 | 17.89 | 477,300 |
| 02 feb 2024 | 18.20 | 18.25 | 18.13 | 18.19 | 17.47 | 121,300 |
| 01 feb 2024 | 18.40 | 18.43 | 18.20 | 18.43 | 17.70 | 616,000 |
| 31 ene 2024 | 18.78 | 18.84 | 18.51 | 18.53 | 17.80 | 196,200 |
| 30 ene 2024 | 18.55 | 18.81 | 18.54 | 18.77 | 18.03 | 111,800 |
| 29 ene 2024 | 18.09 | 18.24 | 18.04 | 18.23 | 17.51 | 125,200 |
| 26 ene 2024 | 18.46 | 18.46 | 18.35 | 18.38 | 17.65 | 102,700 |
| 25 ene 2024 | 18.44 | 18.50 | 18.26 | 18.39 | 17.66 | 239,300 |
| *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.