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

2009 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,5711
KAPANIŞ 2,5717

En Düşük

DÜŞÜK 1,3

En Yüksek

YÜKSEK 3,21
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20092,562,582,512,54
05.01.20092,572,592,542,57
06.01.20092,592,752,562,71
07.01.20092,692,752,682,73
08.01.20092,692,792,682,76
09.01.20092,772,792,632,63
12.01.20092,622,72,612,65
13.01.20092,632,642,522,55
14.01.20092,582,582,382,47
15.01.20092,462,512,382,42
16.01.20092,512,532,442,48
19.01.20092,52,552,252,38
20.01.20092,392,412,232,28
21.01.20092,282,282,112,16
22.01.20092,222,272,112,17
23.01.20092,142,22,072,2
26.01.20092,172,352,162,32
27.01.20092,322,362,282,35
28.01.20092,42,592,42,52
29.01.20092,492,552,422,48
30.01.20092,442,522,412,47
02.02.20092,422,432,322,39
03.02.20092,422,422,282,33
04.02.20092,352,42,32,34
05.02.20092,272,332,252,32
06.02.20092,352,422,342,41
09.02.20092,372,52,362,47
10.02.20092,442,522,42,42
11.02.20092,382,422,362,38
12.02.20092,362,382,272,3
13.02.20092,342,42,282,35
16.02.20092,312,322,262,27
17.02.20092,272,272,092,1
18.02.20092,122,172,012,13
19.02.20092,132,142,052,1
20.02.20092,032,041,781,78
23.02.20091,851,941,751,75
24.02.20091,711,911,71,87
25.02.20091,931,971,841,87
26.02.20091,9321,911,99
27.02.20091,931,981,891,94
02.03.20091,861,871,781,78
03.03.20091,781,81,681,69
04.03.20091,731,771,651,73
05.03.20091,711,711,571,57
06.03.20091,561,571,31,45
09.03.20091,461,461,341,4
10.03.20091,431,631,421,62
11.03.20091,621,821,581,7
12.03.20091,661,751,611,7
13.03.20091,761,81,661,71
16.03.20091,791,851,741,8
17.03.20091,81,81,711,78
18.03.20091,841,921,831,91
19.03.20091,962,111,821,84
20.03.20091,821,931,721,87
23.03.20091,922,061,922,05
24.03.20092,122,151,952,05
25.03.200922,11,982,08
26.03.20092,072,22,062,2
27.03.20092,212,242,112,18
30.03.20092,12,111,951,97
31.03.20091,962,071,952,07
01.04.20092,032,091,972,05
02.04.20092,132,152,052,13
03.04.20092,092,192,062,17
06.04.20092,162,222,032,12
07.04.20092,122,121,992,03
08.04.20091,972,11,952,09
09.04.20092,132,232,092,23
14.04.20092,252,372,222,33
15.04.20092,272,332,232,29
16.04.20092,322,382,272,32
17.04.20092,352,422,32,36
20.04.20092,342,382,192,24
21.04.20092,232,272,122,23
22.04.20092,222,32,192,28
23.04.20092,252,322,232,26
24.04.20092,272,312,232,31
27.04.20092,252,332,242,33
28.04.20092,272,292,212,25
29.04.20092,322,322,242,3
30.04.20092,332,442,322,44
04.05.20092,442,492,432,48
05.05.20092,52,522,412,44
06.05.20092,422,572,422,53
07.05.20092,562,612,432,48
08.05.20092,512,582,492,56
11.05.20092,62,62,462,55
12.05.20092,52,562,492,55
13.05.20092,552,562,32,34
14.05.20092,32,42,232,31
15.05.20092,362,482,342,48
18.05.20092,442,592,42,59
19.05.20092,612,632,542,62
20.05.20092,62,682,62,67
21.05.20092,632,652,562,58
22.05.20092,562,642,562,6
25.05.20092,592,622,522,59
26.05.20092,592,62,52,6
27.05.20092,62,622,552,58
28.05.20092,542,582,512,53
29.05.20092,562,572,492,51
01.06.20092,552,642,552,63
02.06.20092,592,62,562,58
03.06.20092,582,582,52,51
04.06.20092,522,532,472,49
05.06.20092,512,542,472,47
08.06.20092,452,472,362,4
09.06.20092,412,452,42,44
10.06.20092,482,512,452,5
11.06.20092,512,532,482,52
12.06.20092,52,512,472,48
15.06.20092,462,472,42,4
16.06.20092,382,392,322,34
17.06.20092,322,332,272,31
18.06.20092,312,342,252,34
19.06.20092,352,382,242,28
22.06.20092,282,32,252,25
23.06.20092,232,292,212,24
24.06.20092,272,312,232,31
25.06.20092,292,32,242,29
26.06.20092,32,342,262,27
29.06.20092,262,322,252,32
30.06.20092,312,322,272,3
01.07.20092,32,382,292,37
02.07.20092,362,362,262,26
03.07.20092,262,282,222,28
06.07.20092,232,252,192,22
07.07.20092,242,32,222,22
08.07.20092,22,212,132,14
09.07.20092,162,222,152,19
10.07.20092,192,232,162,17
13.07.20092,142,212,12,19
14.07.20092,212,312,192,29
15.07.20092,32,372,32,36
16.07.20092,352,42,322,38
17.07.20092,372,382,332,38
20.07.20092,382,412,372,38
21.07.20092,392,482,382,45
22.07.20092,462,472,412,46
23.07.20092,472,512,422,51
24.07.20092,512,552,492,52
27.07.20092,532,532,472,5
28.07.20092,52,512,462,47
29.07.20092,462,522,462,49
30.07.20092,522,632,492,62
31.07.20092,622,642,592,61
03.08.20092,622,682,62,63
04.08.20092,642,662,612,63
05.08.20092,622,662,592,62
06.08.20092,622,732,622,71
07.08.20092,72,852,642,84
10.08.20092,832,932,82,92
11.08.20092,922,982,852,87
12.08.20092,852,882,772,88
13.08.20092,92,962,892,92
14.08.20092,942,952,852,87
17.08.20092,832,872,742,75
18.08.20092,782,792,692,76
19.08.20092,722,752,682,69
20.08.20092,732,742,72,72
21.08.20092,722,772,72,77
24.08.20092,782,872,782,84
25.08.20092,812,922,82,9
26.08.20092,93,012,92,97
27.08.20092,973,062,942,98
28.08.20093,033,143,013,06
31.08.20093,023,032,983,02
01.09.20093,063,072,912,91
02.09.20092,892,892,792,85
03.09.20092,862,92,822,86
04.09.20092,882,972,882,94
07.09.20092,983,012,973
08.09.2009332,912,94
09.09.20092,922,972,912,97
10.09.200933,012,922,97
11.09.20093,023,083,013,03
14.09.200933,012,953
15.09.20093,013,022,973,01
16.09.20093,033,083,033,07
17.09.20093,13,113,043,07
18.09.20093,073,133,043,08
21.09.20093,093,113,013,03
22.09.20093,043,073,013,03
23.09.20093,043,123,043,11
24.09.20093,073,0733
25.09.20092,9932,932,95
28.09.20092,943,032,893,03
29.09.20093,043,0533,03
30.09.20093,053,092,973,02
01.10.20093,013,052,942,96
02.10.20092,932,952,872,9
05.10.20092,892,92,852,88
06.10.20092,93,032,93,03
07.10.20093,023,052,983,02
08.10.20093,063,073,043,05
09.10.20093,063,093,053,09
12.10.20093,113,153,13,14
13.10.20093,143,153,083,09
14.10.20093,133,163,123,16
15.10.20093,23,213,143,15
16.10.20093,173,173,083,1
19.10.20093,163,23,153,19
20.10.20093,23,213,153,17
21.10.20093,183,213,093,2
22.10.20093,143,163,083,1
23.10.20093,143,153,013,05
26.10.20093,073,072,932,95
27.10.20092,932,952,862,92
28.10.20092,892,922,852,88
29.10.20092,882,972,852,95
30.10.20092,9932,862,88
02.11.20092,892,922,842,88
03.11.20092,852,862,782,81
04.11.20092,842,852,82,82
05.11.20092,782,882,742,86
06.11.20092,872,92,812,86
09.11.20092,882,922,882,9
10.11.20092,942,982,922,95
11.11.20092,993,072,983,03
12.11.20093,033,0733,04
13.11.20093,023,073,013,06
16.11.20093,093,153,093,14
17.11.20093,123,143,083,08
18.11.20093,113,113,083,08
19.11.20093,073,082,982,98
20.11.20092,9832,922,93
23.11.20092,972,982,952,97
24.11.20092,943,012,932,98
25.11.200933,022,962,99
26.11.20092,972,972,852,87
27.11.20092,792,922,772,91
30.11.20092,922,932,862,89
01.12.20092,92,952,92,95
02.12.20092,942,982,932,95
03.12.20092,983,042,973
04.12.20092,983,12,963,08
07.12.20093,073,083,043,04
08.12.20093,063,092,993,02
09.12.20093,013,032,963
10.12.20092,993,042,983,01
11.12.20093,023,053,013,01
14.12.20093,053,063,043,05
15.12.20093,063,073,023,05
16.12.20093,063,13,053,1
17.12.20093,073,093,033,04
18.12.20093,033,0633,01
21.12.20093,033,0533,04
22.12.20093,063,113,053,09
23.12.20093,113,143,093,12
28.12.20093,143,173,143,17
29.12.20093,183,23,173,2
30.12.20093,193,23,153,15