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

2012 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,2355
KAPANIŞ 1,2332

En Düşük

DÜŞÜK 0,8535

En Yüksek

YÜKSEK 1,65
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20121,291,331,291,33
03.01.20121,341,351,311,33
04.01.20121,331,331,271,28
05.01.20121,281,291,191,19
06.01.20121,191,211,131,14
09.01.20121,141,171,091,1
10.01.20121,131,181,111,17
11.01.20121,181,211,171,19
12.01.20121,21,291,21,24
13.01.20121,271,291,211,24
16.01.20121,211,261,191,26
17.01.20121,291,291,251,26
18.01.20121,261,31,241,28
19.01.20121,31,371,291,36
20.01.20121,361,411,351,38
23.01.20121,411,491,391,46
24.01.20121,451,461,421,45
25.01.20121,471,491,421,45
26.01.20121,461,511,461,46
27.01.20121,451,491,411,45
30.01.20121,441,461,391,42
31.01.20121,441,481,421,46
01.02.20121,471,561,461,54
02.02.20121,561,591,531,55
03.02.20121,541,591,531,56
06.02.20121,561,571,521,53
07.02.20121,551,561,521,55
08.02.20121,571,651,571,6
09.02.20121,621,631,571,58
10.02.20121,561,581,511,52
13.02.20121,541,561,491,49
14.02.20121,481,531,471,48
15.02.20121,511,531,491,49
16.02.20121,471,521,461,52
17.02.20121,551,561,531,54
20.02.20121,561,581,541,57
21.02.20121,581,581,511,53
22.02.20121,531,531,481,48
23.02.20121,471,51,421,45
24.02.20121,461,51,441,49
27.02.20121,471,491,431,48
28.02.20121,491,511,441,47
29.02.20121,481,511,461,46
01.03.20121,461,531,441,53
02.03.20121,531,551,491,51
05.03.20121,51,521,471,5
06.03.20121,491,51,431,43
07.03.20121,421,471,421,46
08.03.20121,491,511,471,5
09.03.20121,511,521,451,46
12.03.20121,451,481,431,44
13.03.20121,461,51,451,49
14.03.20121,521,551,491,5
15.03.20121,511,561,441,56
16.03.20121,581,591,551,56
19.03.20121,551,561,531,55
20.03.20121,541,551,521,52
21.03.20121,531,541,471,49
22.03.20121,491,491,441,46
23.03.20121,471,481,441,48
26.03.20121,481,491,441,46
27.03.20121,471,481,431,44
28.03.20121,431,441,411,43
29.03.20121,411,451,341,35
30.03.20121,361,371,311,34
02.04.20121,361,361,291,33
03.04.20121,331,341,271,27
04.04.20121,261,291,241,25
05.04.20121,251,261,211,24
10.04.20121,211,221,131,14
11.04.20121,141,221,141,2
12.04.20121,211,231,171,22
13.04.20121,211,221,151,16
16.04.20121,151,191,141,15
17.04.20121,161,251,151,25
18.04.20121,251,251,181,18
19.04.20121,191,211,141,14
20.04.20121,141,171,121,14
23.04.20121,131,131,071,07
24.04.20121,081,121,061,12
25.04.20121,121,181,121,16
26.04.20121,161,181,121,15
27.04.20121,121,181,11,17
30.04.20121,181,191,141,14
02.05.20121,171,171,081,09
03.05.20121,11,121,051,06
04.05.20121,061,11,041,05
07.05.20121,021,111,09
08.05.20121,081,11,051,05
09.05.20121,061,0711,02
10.05.20121,041,11,021,09
11.05.20121,071,081,051,07
14.05.20121,051,061,021,03
15.05.20121,041,070,95650,9765
16.05.20120,96751,030,9420,9965
17.05.201211,010,9450,991
18.05.20120,9721,030,9640,9975
21.05.201211,030,9851,02
22.05.20121,041,081,031,07
23.05.20121,051,061,011,02
24.05.20121,041,040,99851,02
25.05.20121,031,051,021,03
28.05.20121,041,051,011,02
29.05.20121,021,030,99351,01
30.05.20120,9941,050,98251
31.05.201211,010,99351
01.06.20121,011,020,9820,9975
04.06.20120,9841,060,9811,06
05.06.20121,071,081,051,07
06.06.20121,081,131,071,13
07.06.20121,121,151,111,13
08.06.20121,111,121,081,1
11.06.20121,151,151,031,03
12.06.20121,011,050,9850,9945
13.06.201211,020,9870,9935
14.06.20120,99851,020,9781,02
15.06.20121,031,061,031,06
18.06.20121,061,070,9760,983
19.06.20120,9881,030,95951,03
20.06.20121,031,061,021,05
21.06.20121,041,081,031,05
22.06.20121,031,081,031,04
25.06.20121,031,040,9690,9695
26.06.20120,96750,9970,95450,962
27.06.20120,9730,9960,96250,993
28.06.20120,9951,010,9731
29.06.20121,061,121,041,12
02.07.20121,121,141,091,1
03.07.20121,111,131,11,13
04.07.20121,131,131,081,09
05.07.20121,11,11,011,04
06.07.20121,031,061,011,01
09.07.20121,011,0411,03
10.07.20121,031,051,011,02
11.07.20121,011,051,011,04
12.07.20121,031,051,011,02
13.07.20121,031,0311,02
16.07.20121,011,020,99551,01
17.07.20121,011,010,9720,977
18.07.20120,982510,96150,9965
19.07.2012110,97751
20.07.20120,9950,9980,9240,9375
23.07.20120,9160,9480,85350,921
24.07.20120,9250,9290,8730,879
25.07.20120,87350,9190,87050,8915
26.07.20120,89750,97350,87750,97
27.07.20120,97710,9530,9905
30.07.201211,060,9971,06
31.07.20121,061,071,011,03
01.08.20121,031,051,021,04
02.08.20121,031,080,9380,938
03.08.20120,9581,060,9291,06
06.08.20121,061,121,051,1
07.08.20121,091,121,071,12
08.08.20121,121,141,11,13
09.08.20121,141,151,121,12
10.08.20121,111,121,091,09
13.08.20121,11,121,091,1
14.08.20121,111,121,111,11
16.08.20121,121,171,111,16
17.08.20121,191,211,171,17
20.08.20121,181,231,151,18
21.08.20121,191,251,191,24
22.08.20121,241,281,231,25
23.08.20121,271,281,211,21
24.08.20121,21,221,171,19
27.08.20121,21,231,191,23
28.08.20121,221,251,211,22
29.08.20121,231,231,211,21
30.08.20121,211,231,21,2
31.08.20121,21,251,21,25
03.09.20121,251,261,241,26
04.09.20121,271,291,251,26
05.09.20121,261,271,231,26
06.09.20121,271,351,261,34
07.09.20121,361,41,341,36
10.09.20121,361,371,331,35
11.09.20121,331,361,311,36
12.09.20121,361,381,341,37
13.09.20121,371,381,311,33
14.09.20121,371,381,351,35
17.09.20121,341,351,321,34
18.09.20121,331,331,261,26
19.09.20121,271,291,241,27
20.09.20121,251,271,211,23
21.09.20121,241,261,221,26
24.09.20121,241,261,231,25
25.09.20121,251,291,231,28
26.09.20121,261,261,21,22
27.09.20121,231,241,211,22
28.09.20121,231,241,181,18
01.10.20121,181,241,181,24
02.10.20121,231,261,211,23
03.10.20121,231,261,221,24
04.10.20121,261,271,251,26
05.10.20121,271,31,261,3
08.10.20121,281,291,251,26
09.10.20121,261,281,241,25
10.10.20121,241,251,231,24
11.10.20121,231,291,221,28
12.10.20121,271,291,271,27
15.10.20121,271,291,261,27
16.10.20121,281,321,281,32
17.10.20121,341,361,331,36
18.10.20121,371,371,321,35
19.10.20121,351,351,31,31
22.10.20121,311,341,291,31
23.10.20121,321,321,281,28
24.10.20121,291,31,261,29
25.10.20121,31,311,261,27
26.10.20121,251,281,241,27
29.10.20121,261,261,231,24
30.10.20121,251,261,241,25
31.10.20121,261,271,241,24
01.11.20121,241,271,231,27
02.11.20121,271,281,251,26
05.11.20121,251,261,231,24
06.11.20121,241,251,241,25
07.11.20121,271,271,211,21
08.11.20121,221,231,21,22
09.11.20121,211,221,181,21
12.11.20121,21,211,191,19
13.11.20121,191,261,191,26
14.11.20121,251,251,221,23
15.11.20121,221,231,221,22
16.11.20121,231,231,181,19
19.11.20121,21,241,21,23
20.11.20121,221,231,21,22
21.11.20121,211,261,211,25
22.11.20121,251,271,251,26
23.11.20121,261,271,251,27
26.11.20121,271,271,251,26
27.11.20121,271,281,251,26
28.11.20121,251,261,231,25
29.11.20121,261,31,261,3
30.11.20121,31,311,291,29
03.12.20121,31,341,31,31
04.12.20121,311,341,311,33
05.12.20121,341,361,31,31
06.12.20121,331,341,271,29
07.12.20121,31,31,271,28
10.12.20121,231,231,191,22
11.12.20121,221,251,21,23
12.12.20121,241,261,231,26
13.12.20121,271,281,261,27
14.12.20121,281,281,261,28
17.12.20121,281,291,261,28
18.12.20121,291,311,291,31
19.12.20121,321,331,311,31
20.12.20121,31,321,31,31
21.12.20121,31,311,291,3
27.12.20121,31,331,31,31
28.12.20121,321,321,31,3