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

2004 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3,0308
KAPANIŞ 3,0324

En Düşük

DÜŞÜK 2,53

En Yüksek

YÜKSEK 3,57
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20042,92,92,92,9
02.01.20042,9732,962,99
05.01.20042,972,992,932,94
06.01.20042,952,972,92,95
07.01.20042,932,942,732,74
08.01.20042,722,912,722,88
09.01.20042,92,992,92,99
12.01.20042,952,972,892,9
13.01.20042,912,942,732,75
14.01.20042,772,882,762,88
15.01.20042,862,932,842,91
16.01.20042,9332,912,96
19.01.20042,973,052,973,04
20.01.20043,063,0633,01
21.01.20043,013,042,963,03
22.01.20043,033,042,953,02
23.01.20042,993,062,983
26.01.200433,022,972,99
27.01.20043,013,0833,08
28.01.20043,063,083,033,04
29.01.20043,023,042,993,03
30.01.20043,033,042,962,98
02.02.20042,982,982,912,93
03.02.20042,942,942,892,92
04.02.20042,912,992,92,98
05.02.20042,952,982,872,89
06.02.20042,92,922,852,85
09.02.20042,882,922,872,89
10.02.20042,882,942,872,91
11.02.20042,912,922,882,91
12.02.20042,922,992,92,97
13.02.20042,982,992,912,92
16.02.20042,922,962,912,96
17.02.20042,972,972,932,96
18.02.20042,962,972,932,94
19.02.20042,932,962,92,93
20.02.20042,912,912,822,84
23.02.20042,852,872,832,87
24.02.20042,842,862,792,83
25.02.20042,832,862,822,83
26.02.20042,842,852,82,83
27.02.20042,842,882,832,85
01.03.20042,872,882,812,83
02.03.20042,842,852,772,79
03.03.20042,782,82,742,75
04.03.20042,762,762,712,74
05.03.20042,752,852,742,83
08.03.20042,832,882,772,78
09.03.20042,772,792,762,77
10.03.20042,772,852,772,84
11.03.20042,822,822,772,8
12.03.20042,772,772,732,75
15.03.20042,762,762,642,65
16.03.20042,662,692,612,62
17.03.20042,642,662,62,64
18.03.20042,652,652,572,58
19.03.20042,612,632,542,59
22.03.20042,562,592,532,59
23.03.20042,582,642,582,62
24.03.20042,622,642,552,57
25.03.20042,592,652,582,65
26.03.20042,662,672,612,62
29.03.20042,632,642,592,63
30.03.20042,652,662,592,61
31.03.20042,622,632,562,56
01.04.20042,582,622,582,62
02.04.20042,612,692,612,69
05.04.20042,692,732,692,73
06.04.20042,742,752,692,7
07.04.20042,72,752,72,75
08.04.20042,742,782,722,74
09.04.20042,682,682,682,68
12.04.20042,682,682,682,68
13.04.20042,752,812,752,78
14.04.20042,772,782,732,75
15.04.20042,742,762,712,72
16.04.20042,72,722,672,69
19.04.20042,642,72,642,69
20.04.20042,72,782,72,75
21.04.20042,742,792,732,74
22.04.20042,742,782,732,76
23.04.20042,772,82,762,76
26.04.20042,772,822,762,8
27.04.20042,82,832,782,82
28.04.20042,812,832,792,8
29.04.20042,82,812,782,8
30.04.20042,782,792,762,76
03.05.20042,752,772,732,77
04.05.20042,772,82,752,78
05.05.20042,772,792,752,78
06.05.20042,792,792,692,69
07.05.20042,72,732,692,71
10.05.20042,672,712,642,68
11.05.20042,722,812,712,8
12.05.20042,872,942,872,89
13.05.20042,892,992,892,96
14.05.20042,942,952,872,91
17.05.20042,872,892,842,87
18.05.20042,92,912,862,9
19.05.20042,922,962,912,96
20.05.20042,932,982,912,97
21.05.20042,9932,962,97
24.05.20042,953,042,953,03
25.05.20043,013,012,952,97
26.05.20043,033,0433,02
27.05.20043,013,052,972,99
28.05.200433,012,942,94
31.05.20042,942,982,932,97
01.06.20042,982,982,932,95
02.06.20042,972,982,942,95
03.06.20042,952,962,932,94
04.06.20042,953,022,953,01
07.06.20043,033,0633,03
08.06.20043,053,052,983,04
09.06.20043,063,073,023,06
10.06.20043,053,073,033,06
11.06.20043,063,063,023,04
14.06.20043,053,093,023,07
15.06.20043,073,113,053,1
16.06.20043,113,133,053,07
17.06.20043,073,13,023,04
18.06.20043,053,073,023,06
21.06.20043,073,13,053,09
22.06.20043,083,093,043,05
23.06.20043,053,093,053,07
24.06.20043,093,123,083,09
25.06.20043,093,143,093,14
28.06.20043,143,193,123,18
29.06.20043,193,223,173,2
30.06.20043,213,233,193,21
01.07.20043,233,243,143,15
02.07.20043,143,163,13,13
05.07.20043,133,183,133,16
06.07.20043,173,193,13,12
07.07.20043,123,153,13,14
08.07.20043,123,153,13,15
09.07.20043,143,163,123,16
12.07.20043,153,193,153,16
13.07.20043,173,23,143,15
14.07.20043,113,113,073,1
15.07.20043,113,113,073,09
16.07.20043,113,113,033,03
19.07.20043,033,073,013,06
20.07.20043,043,13,013,1
21.07.20043,113,133,093,11
22.07.20043,083,083,043,05
23.07.20043,043,073,023,04
26.07.20043,033,063,023,02
27.07.20043,043,083,013,07
28.07.20043,083,113,053,06
29.07.20043,073,113,053,1
30.07.20043,083,113,063,08
02.08.20043,093,123,063,11
03.08.20043,113,133,093,12
04.08.20043,083,13,053,1
05.08.20043,13,123,083,1
06.08.20043,083,13,043,06
09.08.20043,063,063,013,02
10.08.20043,023,063,013,02
11.08.20043,033,032,942,97
12.08.20042,972,992,872,88
13.08.20042,882,912,842,86
16.08.20042,852,922,822,91
17.08.20042,912,982,92,94
18.08.20042,942,952,892,95
19.08.20042,962,972,922,93
20.08.20042,932,932,892,9
23.08.20042,912,972,912,96
24.08.20042,962,992,952,95
25.08.20042,972,982,942,97
26.08.20042,983,032,983,01
27.08.20043,013,053,013,04
30.08.20043,033,043,013,03
31.08.20043,013,052,993,02
01.09.20043,023,063,023,04
02.09.20043,043,123,023,12
03.09.20043,113,163,13,14
06.09.20043,143,183,053,06
07.09.20043,053,062,983,01
08.09.20042,993,042,983,03
09.09.20043,023,0633,05
10.09.20043,053,073,033,06
13.09.20043,083,083,053,06
14.09.20043,053,063,013,03
15.09.20043,033,083,023,04
16.09.20043,033,083,033,07
17.09.20043,083,13,063,07
20.09.20043,063,083,043,06
21.09.20043,063,123,053,11
22.09.20043,113,143,083,09
23.09.20043,083,13,053,1
24.09.20043,083,093,033,03
27.09.20043,023,053,013,01
28.09.20043,013,052,983,03
29.09.20043,043,073,033,05
30.09.20043,063,083,043,06
01.10.20043,063,073,023,07
04.10.20043,083,113,073,09
05.10.20043,063,143,053,13
06.10.20043,133,143,073,09
07.10.20043,093,123,093,1
08.10.20043,093,153,093,13
11.10.20043,123,23,123,19
12.10.20043,183,23,143,18
13.10.20043,23,263,193,25
14.10.20043,213,223,193,19
15.10.20043,193,193,143,16
18.10.20043,163,173,133,14
19.10.20043,163,23,163,18
20.10.20043,173,173,143,16
21.10.20043,163,193,163,18
22.10.20043,193,253,183,24
25.10.20043,193,23,153,16
26.10.20043,163,183,143,16
27.10.20043,183,23,153,19
28.10.20043,23,243,23,22
29.10.20043,223,243,213,21
01.11.20043,23,233,23,23
02.11.20043,243,293,233,27
03.11.20043,33,313,263,27
04.11.20043,283,293,233,25
05.11.20043,273,33,253,27
08.11.20043,273,453,213,4
09.11.20043,43,453,393,44
10.11.20043,473,53,413,42
11.11.20043,423,433,373,39
12.11.20043,413,453,393,44
15.11.20043,433,453,43,42
16.11.20043,423,433,373,38
17.11.20043,383,513,383,5
18.11.20043,493,533,473,48
19.11.20043,483,553,473,48
22.11.20043,463,473,383,39
23.11.20043,43,413,363,37
24.11.20043,383,43,333,35
25.11.20043,353,413,343,41
26.11.20043,43,413,363,37
29.11.20043,383,413,353,35
30.11.20043,363,373,33,33
01.12.20043,343,43,333,37
02.12.20043,393,433,383,4
03.12.20043,413,423,363,41
06.12.20043,43,433,393,4
07.12.20043,43,433,383,41
08.12.20043,413,433,43,43
09.12.20043,423,453,393,41
10.12.20043,423,443,43,42
13.12.20043,423,473,423,46
14.12.20043,473,493,443,46
15.12.20043,463,473,423,44
16.12.20043,443,53,433,5
17.12.20043,533,533,493,51
20.12.20043,523,543,53,51
21.12.20043,513,533,473,48
22.12.20043,493,543,463,53
23.12.20043,523,573,53,55
24.12.20043,313,313,313,31
27.12.20043,543,553,523,52
28.12.20043,533,533,513,53
29.12.20043,533,543,53,5
30.12.20043,523,543,513,54
31.12.20043,313,313,313,31