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

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,5718
KAPANIŞ 2,5677

En Düşük

DÜŞÜK 1,86

En Yüksek

YÜKSEK 3,23
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20182,772,792,742,75
03.01.20182,762,762,712,75
04.01.20182,752,842,752,82
05.01.20182,822,842,792,82
08.01.20182,822,832,82,81
09.01.20182,812,842,812,84
10.01.20182,842,982,842,97
11.01.20182,973,012,962,99
12.01.20183,013,052,993,03
15.01.20183,033,0633,04
16.01.20183,043,063,033,04
17.01.20183,023,063,013,06
18.01.20183,063,093,043,09
19.01.20183,083,113,073,09
22.01.20183,083,143,073,13
23.01.20183,143,173,123,13
24.01.20183,133,153,083,08
25.01.20183,093,133,093,12
26.01.20183,123,163,123,16
29.01.20183,163,193,163,19
30.01.20183,163,193,123,15
31.01.20183,163,173,133,16
01.02.20183,183,183,123,14
02.02.20183,143,143,073,12
05.02.20183,13,123,063,08
06.02.201833,182,983,1
07.02.20183,173,233,143,21
08.02.20183,23,223,133,15
09.02.20183,123,153,053,08
12.02.20183,133,143,083,11
13.02.20183,13,13,063,07
14.02.20183,13,123,043,1
15.02.20183,123,153,083,1
16.02.20183,133,153,113,14
19.02.20183,153,153,13,11
20.02.20183,113,123,073,09
21.02.20183,083,13,063,1
22.02.20183,083,093,043,06
23.02.20183,063,093,043,08
26.02.20183,093,13,063,09
27.02.20183,093,133,083,1
28.02.20183,093,133,093,1
01.03.20183,093,093,053,07
02.03.20183,053,062,973,01
05.03.20182,932,992,92,96
06.03.20182,9832,952,99
07.03.20182,983,042,973,03
08.03.20183,043,073,023,04
09.03.20183,033,053,023,04
12.03.20183,053,063,043,05
13.03.20183,053,063,023,04
14.03.20183,043,052,993
15.03.201833,032,983,02
16.03.20183,023,13,023,08
19.03.20183,083,093,033,04
20.03.20183,043,083,043,06
21.03.20183,063,073,013,04
22.03.20183,033,042,952,99
23.03.20182,942,962,912,95
26.03.20182,962,962,912,92
27.03.20182,972,972,922,93
28.03.20182,912,952,892,95
29.03.20182,952,982,952,95
03.04.20182,952,982,932,96
04.04.20182,962,962,912,95
05.04.20182,983,022,983
06.04.201833,012,983
09.04.201833,0333,02
10.04.20183,043,053,023,04
11.04.20183,043,0433,02
12.04.20183,023,053,013,05
13.04.20183,053,113,043,07
16.04.20183,073,083,063,08
17.04.20183,093,143,093,11
18.04.20183,133,143,093,11
19.04.20183,113,123,13,11
20.04.20183,123,153,113,14
23.04.20183,143,173,133,17
24.04.20183,173,23,163,2
25.04.20183,193,23,133,15
26.04.20183,163,183,153,17
27.04.20183,173,183,133,15
30.04.20183,163,183,153,16
02.05.20183,163,183,153,17
03.05.20183,173,173,143,15
04.05.20183,163,163,123,15
07.05.20183,163,183,143,16
08.05.20183,173,173,093,14
09.05.20183,153,183,153,16
10.05.20183,163,173,113,13
11.05.20183,143,153,123,15
14.05.20183,153,153,113,15
15.05.20183,143,183,143,18
16.05.20183,163,163,073,1
17.05.20183,093,123,043,08
18.05.20183,093,092,983
21.05.20182,82,852,762,78
22.05.20182,82,822,762,8
23.05.20182,792,792,742,75
24.05.20182,772,792,72,72
25.05.20182,722,722,62,64
28.05.20182,692,722,512,55
29.05.20182,482,492,382,45
30.05.20182,482,552,442,52
31.05.20182,562,582,472,51
01.06.20182,62,662,582,6
04.06.20182,642,662,562,6
05.06.20182,572,612,492,5
06.06.20182,492,522,412,48
07.06.20182,522,532,432,46
08.06.20182,42,432,392,42
11.06.20182,532,592,52,59
12.06.20182,62,622,572,58
13.06.20182,592,622,582,6
14.06.20182,592,62,552,59
15.06.20182,612,612,512,55
18.06.20182,532,582,532,55
19.06.20182,522,592,52,57
20.06.20182,592,632,592,61
21.06.20182,622,632,562,56
22.06.20182,582,612,562,59
25.06.20182,572,572,52,5
26.06.20182,542,542,462,48
27.06.20182,472,482,42,44
28.06.20182,422,492,412,49
29.06.20182,522,562,492,49
02.07.20182,462,482,412,47
03.07.20182,492,542,472,52
04.07.20182,512,532,512,53
05.07.20182,542,592,542,57
06.07.20182,572,582,552,56
09.07.20182,582,582,562,57
10.07.20182,572,582,512,53
11.07.20182,512,522,472,48
12.07.20182,482,492,442,45
13.07.20182,462,472,442,46
16.07.20182,462,52,462,46
17.07.20182,462,492,442,48
18.07.20182,482,492,452,46
19.07.20182,452,472,422,42
20.07.20182,412,422,382,41
23.07.20182,42,432,392,4
24.07.20182,432,482,432,48
25.07.20182,472,492,442,45
26.07.20182,452,482,452,48
27.07.20182,482,522,472,51
30.07.20182,512,532,52,53
31.07.20182,532,632,532,63
01.08.20182,642,662,512,51
02.08.20182,512,512,42,42
03.08.20182,432,452,372,44
06.08.20182,462,462,432,44
07.08.20182,452,462,432,44
08.08.20182,442,452,412,41
09.08.20182,412,422,382,38
10.08.20182,372,372,262,3
13.08.20182,272,292,232,26
14.08.20182,292,292,232,24
16.08.20182,222,252,192,2
17.08.20182,22,22,152,18
20.08.20182,182,22,162,17
21.08.20182,172,242,172,24
22.08.20182,242,262,22,21
23.08.20182,212,212,182,2
24.08.20182,22,222,192,2
27.08.20182,212,212,172,2
28.08.20182,22,212,152,18
29.08.20182,172,212,162,21
30.08.20182,22,212,162,16
31.08.20182,162,172,112,13
03.09.20182,132,172,132,17
04.09.20182,192,292,182,28
05.09.20182,272,382,272,33
06.09.20182,332,362,32,3
07.09.20182,312,322,242,26
10.09.20182,282,392,272,37
11.09.20182,392,42,322,33
12.09.20182,332,342,262,34
13.09.20182,322,352,312,33
14.09.20182,342,352,312,34
17.09.20182,342,42,342,4
18.09.20182,392,42,362,4
19.09.20182,42,442,372,43
20.09.20182,422,462,42,42
21.09.20182,442,462,422,45
24.09.20182,442,442,42,4
25.09.20182,412,472,412,47
26.09.20182,462,472,432,43
27.09.20182,392,412,332,4
28.09.20182,272,322,192,2
01.10.20182,192,242,12,12
02.10.20182,072,122,022,11
03.10.20182,192,22,112,12
04.10.20182,142,172,112,17
05.10.20182,152,152,092,1
08.10.20182,072,072,012,03
09.10.20182,042,0722,07
10.10.20182,032,132,032,09
11.10.20182,052,12,032,03
12.10.20182,052,092,032,03
15.10.20182,022,072,022,04
16.10.20182,052,082,032,07
17.10.20182,082,12,042,05
18.10.20182,032,051,981,98
19.10.20181,972,021,911,98
22.10.20182,052,081,941,97
23.10.20181,9421,931,97
24.10.20181,981,981,91,9
25.10.20181,91,961,881,95
26.10.20181,941,951,91,94
29.10.20181,982,031,972
30.10.201822,041,981,99
31.10.20182,022,021,951,95
01.11.20181,951,991,941,99
02.11.20182,012,0222,01
05.11.20181,9921,951,98
06.11.20181,972,051,942
07.11.201822,0622,06
08.11.20182,062,082,012,03
09.11.20182,012,021,982,01
12.11.20182,012,011,961,96
13.11.20181,962,011,952
14.11.20181,9821,951,98
15.11.20181,9921,931,95
16.11.20181,961,971,911,92
19.11.20181,911,961,911,93
20.11.20181,921,921,861,88
21.11.20181,921,951,91,93
22.11.20181,921,961,91,93
23.11.20181,941,971,941,95
26.11.20182,022,072,012,04
27.11.20182,032,072,022,04
28.11.20182,042,072,042,05
29.11.20182,082,092,022,03
30.11.20182,042,0522,05
03.12.20182,12,122,092,11
04.12.20182,12,122,062,06
05.12.20182,042,092,032,08
06.12.20182,052,061,971,97
07.12.20181,9921,981,98
10.12.20181,9721,941,94
11.12.20181,951,961,931,93
12.12.20181,942,021,932,01
13.12.20182,052,12,022,03
14.12.20182,022,031,982,01
17.12.20182,022,021,971,97
18.12.20181,962,011,951,99
19.12.20182,032,092,022,02
20.12.20181,9921,951,95
21.12.20181,931,941,891,91
27.12.20181,91,921,881,91
28.12.20181,921,961,911,94