Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Intesa Sanpaolo S.p.A. logosu
ISP.MI
Intesa Sanpaolo S.p.A.
16:12:14
6.187 €
0.0000 (%0.00)
Önceki Kapanış: 6.152
Düşük₺6.125
Yüksek₺6.206
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ISP.MI: Intesa Sanpaolo S.p.A. Arşiv

2003 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,4645
KAPANIŞ 2,467

En Düşük

DÜŞÜK 1,65

En Yüksek

YÜKSEK 3,19
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20031,931,931,931,93
02.01.20031,862,051,862,03
03.01.20032,062,122,022,07
06.01.20032,12,152,072,14
07.01.20032,152,152,072,1
08.01.20032,062,0822
09.01.200322,071,932,06
10.01.20032,052,0822,03
13.01.20032,062,092,022,04
14.01.20032,042,072,022,05
15.01.20032,072,092,022,03
16.01.20032,032,0522,03
17.01.20032,022,021,931,95
20.01.20031,951,961,881,9
21.01.20031,931,961,871,87
22.01.20031,891,921,861,88
23.01.20031,911,921,861,87
24.01.20031,861,891,841,84
27.01.20031,821,821,781,78
28.01.20031,81,821,741,76
29.01.20031,761,771,691,76
30.01.20031,81,821,761,81
31.01.20031,771,821,761,8
03.02.20031,811,911,791,89
04.02.20031,881,91,831,83
05.02.20031,841,921,821,92
06.02.20031,881,931,871,88
07.02.20031,91,921,831,91
10.02.20031,891,91,841,85
11.02.20031,881,941,871,93
12.02.20031,91,931,91,91
13.02.20031,8921,881,98
14.02.200322,071,992,05
17.02.20032,072,082,042,07
18.02.20032,012,031,982,01
19.02.200322,031,971,99
20.02.200322,011,961,99
21.02.20031,9721,952
24.02.20032,022,021,961,96
25.02.20031,941,951,881,92
26.02.20031,931,941,881,88
27.02.20031,911,961,771,95
28.02.20031,932,021,912
03.03.20032,022,051,981,99
04.03.20031,9921,921,92
05.03.20031,921,941,891,92
06.03.20031,931,931,841,84
07.03.20031,81,881,781,86
10.03.20031,871,871,751,75
11.03.20031,771,781,71,72
12.03.20031,721,751,651,65
13.03.20031,681,781,671,78
14.03.20031,821,911,81,91
17.03.20031,842,021,842,01
18.03.20032,032,041,931,94
19.03.20031,952,031,942,01
20.03.200322,041,951,97
21.03.20032,012,081,992,07
24.03.20032,032,081,971,99
25.03.20031,982,11,952,08
26.03.20032,072,12,032,04
27.03.20032,032,041,982,01
28.03.20032,012,021,962
31.03.20031,941,951,881,9
01.04.20031,911,981,91,97
02.04.20031,982,051,982,03
03.04.20032,042,0822,02
04.04.20032,042,071,992,03
07.04.20032,082,152,082,13
08.04.20032,12,112,072,1
09.04.20032,082,12,032,07
10.04.20032,022,0522,01
11.04.20032,042,062,012,03
14.04.20032,052,072,022,07
15.04.20032,082,182,082,16
16.04.20032,192,22,132,17
17.04.20032,182,192,112,12
18.04.20032,182,182,182,18
21.04.20032,182,182,182,18
22.04.20032,12,162,092,15
23.04.20032,182,252,162,24
24.04.20032,212,262,22,21
25.04.20032,232,232,152,16
28.04.20032,152,22,152,2
29.04.20032,212,272,192,22
30.04.20032,22,252,22,21
01.05.20032,172,172,172,17
02.05.20032,232,232,182,23
05.05.20032,252,282,232,24
06.05.20032,242,262,222,25
07.05.20032,242,262,212,26
08.05.20032,242,262,152,15
09.05.20032,162,192,122,19
12.05.20032,22,212,132,17
13.05.20032,192,282,172,25
14.05.20032,242,312,222,29
15.05.20032,312,422,32,42
16.05.20032,442,442,372,38
19.05.20032,362,362,282,28
20.05.20032,292,342,272,32
21.05.20032,322,342,262,26
22.05.20032,282,352,282,35
23.05.20032,362,412,322,41
26.05.20032,42,432,362,37
27.05.20032,372,42,332,38
28.05.20032,422,52,412,49
29.05.20032,482,582,472,58
30.05.20032,572,652,542,59
02.06.20032,612,642,552,56
03.06.20032,552,562,52,55
04.06.20032,562,572,522,56
05.06.20032,572,582,52,54
06.06.20032,552,562,512,52
09.06.20032,52,542,472,48
10.06.20032,462,542,462,54
11.06.20032,562,632,542,63
12.06.20032,672,712,62,63
13.06.20032,622,642,552,56
16.06.20032,542,682,542,67
17.06.20032,692,722,652,67
18.06.20032,672,772,652,77
19.06.20032,772,782,692,7
20.06.20032,712,732,72,71
23.06.20032,72,742,672,67
24.06.20032,672,742,662,72
25.06.20032,722,752,682,72
26.06.20032,692,742,692,71
27.06.20032,742,782,732,75
30.06.20032,732,752,662,66
01.07.20032,662,692,572,58
02.07.20032,622,662,612,64
03.07.20032,672,72,642,69
04.07.20032,682,72,672,67
07.07.20032,692,82,692,8
08.07.20032,82,862,782,85
09.07.20032,832,862,762,77
10.07.20032,762,792,752,77
11.07.20032,752,792,742,74
14.07.20032,762,822,742,79
15.07.20032,782,812,772,77
16.07.20032,782,82,722,72
17.07.20032,712,722,672,69
18.07.20032,712,772,692,76
21.07.20032,782,792,712,73
22.07.20032,732,752,692,71
23.07.20032,732,732,682,68
24.07.20032,72,772,692,77
25.07.20032,742,772,722,77
28.07.20032,792,872,792,84
29.07.20032,852,882,82,81
30.07.20032,82,852,82,82
31.07.20032,842,872,82,84
01.08.20032,842,872,822,82
04.08.20032,862,862,762,77
05.08.20032,792,82,752,75
06.08.20032,732,742,712,72
07.08.20032,732,752,652,71
08.08.20032,722,782,72,76
11.08.20032,772,782,732,75
12.08.20032,752,792,752,77
13.08.20032,782,792,742,75
14.08.20032,772,782,742,75
15.08.20032,692,692,692,69
18.08.20032,762,772,752,77
19.08.20032,772,782,752,76
20.08.20032,762,772,742,76
21.08.20032,762,772,722,73
22.08.20032,732,742,682,68
25.08.20032,692,692,652,67
26.08.20032,682,72,622,65
27.08.20032,662,682,662,68
28.08.20032,682,712,642,65
29.08.20032,662,662,582,61
01.09.20032,612,672,612,65
02.09.20032,662,72,652,69
03.09.20032,712,792,712,78
04.09.20032,772,782,712,74
05.09.20032,732,772,722,77
08.09.20032,762,82,72,71
09.09.20032,742,762,622,64
10.09.20032,622,652,62,64
11.09.20032,622,662,612,63
12.09.20032,642,662,62,63
15.09.20032,632,662,612,63
16.09.20032,632,662,632,66
17.09.20032,672,692,652,66
18.09.20032,662,742,652,74
19.09.20032,742,782,722,76
22.09.20032,712,732,662,68
23.09.20032,692,692,632,64
24.09.20032,652,672,612,63
25.09.20032,62,632,572,59
26.09.20032,582,62,542,57
29.09.20032,562,582,532,54
30.09.20032,562,562,472,48
01.10.20032,492,592,472,58
02.10.20032,62,62,552,56
03.10.20032,562,642,552,63
06.10.20032,642,672,622,63
07.10.20032,632,652,582,62
08.10.20032,62,662,62,61
09.10.20032,612,662,62,65
10.10.20032,662,672,622,63
13.10.20032,642,672,642,66
14.10.20032,662,672,612,65
15.10.20032,652,72,642,65
16.10.20032,672,682,612,64
17.10.20032,652,652,592,6
20.10.20032,612,662,592,65
21.10.20032,662,672,632,65
22.10.20032,652,662,622,62
23.10.20032,62,62,582,59
24.10.20032,592,62,562,58
27.10.20032,592,612,572,58
28.10.20032,592,632,592,61
29.10.20032,632,652,622,65
30.10.20032,652,752,642,73
31.10.20032,722,782,712,77
03.11.20032,772,792,752,78
04.11.20032,782,812,772,81
05.11.20032,792,842,772,81
06.11.20032,812,822,782,82
07.11.20032,852,922,842,92
10.11.20032,92,972,892,9
11.11.20032,882,892,752,86
12.11.20032,862,92,832,89
13.11.20032,972,972,872,96
14.11.20032,953,012,942,97
17.11.20032,952,952,92,91
18.11.20032,922,952,912,93
19.11.20032,92,92,852,89
20.11.20032,92,912,822,86
21.11.20032,842,852,822,85
24.11.20032,832,952,832,94
25.11.20032,963,032,953,01
26.11.20033,033,0833,03
27.11.20033,043,042,983
28.11.200333,052,982,99
01.12.200333,0533,04
02.12.20033,043,0633,05
03.12.20033,053,073,023,03
04.12.20033,023,193,013,18
05.12.20033,163,193,083,1
08.12.20033,043,113,033,09
09.12.20033,13,112,983
10.12.20032,973,012,912,93
11.12.20032,932,972,932,97
12.12.20032,983,042,912,97
15.12.20033,043,0733,04
16.12.20033,013,0833,06
17.12.20033,083,143,063,14
18.12.20033,133,183,123,17
19.12.20033,153,172,953,03
22.12.20032,9832,912,92
23.12.20032,913,022,93,02
24.12.20032,832,832,832,83
25.12.20032,962,962,962,96
26.12.20032,962,962,962,96
29.12.200333,032,962,98
30.12.20032,993,042,962,96
31.12.20032,92,92,92,9