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

2019 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,1077
KAPANIŞ 2,1087

En Düşük

DÜŞÜK 1,8

En Yüksek

YÜKSEK 2,4
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20191,931,931,881,91
03.01.20191,91,951,91,9
04.01.20191,9221,922
07.01.20192,012,0422,03
08.01.20192,042,0622,01
09.01.20192,022,031,992,01
10.01.201922,031,992,02
11.01.20192,022,031,992,01
14.01.201922,011,961,98
15.01.201922,011,921,96
16.01.20191,972,031,972,03
17.01.20192,012,0422,01
18.01.20192,042,052,022,04
21.01.20192,032,042,022,04
22.01.20192,022,032,012,03
23.01.20192,022,0722,04
24.01.20192,052,072,012,03
25.01.20192,052,072,032,06
28.01.20192,052,052,042,05
29.01.20192,042,062,032,05
30.01.20192,052,062,032,06
31.01.20192,072,071,971,99
01.02.20191,992,011,931,96
04.02.20191,961,981,941,96
05.02.20191,972,031,951,99
06.02.20191,972,051,972,04
07.02.20192,022,061,981,98
08.02.20191,9821,961,98
11.02.20191,982,031,972
12.02.20192,022,021,992,01
13.02.20192,012,0222,01
14.02.20192,022,021,981,98
15.02.20191,972,051,972,05
18.02.20192,052,082,052,07
19.02.20192,062,072,032,06
20.02.20192,062,062,032,06
21.02.20192,062,072,032,04
22.02.20192,042,062,042,04
25.02.20192,072,092,062,08
26.02.20192,082,092,072,08
27.02.20192,072,142,072,13
28.02.20192,132,192,122,17
01.03.20192,182,192,162,16
04.03.20192,172,182,142,17
05.03.20192,172,192,152,16
06.03.20192,162,22,152,18
07.03.20192,182,222,112,13
08.03.20192,122,152,12,12
11.03.20192,132,152,122,14
12.03.20192,162,162,132,14
13.03.20192,132,162,132,15
14.03.20192,152,192,152,17
15.03.20192,182,22,172,2
18.03.20192,212,252,22,23
19.03.20192,242,262,212,24
20.03.20192,232,252,232,23
21.03.20192,222,232,212,22
22.03.20192,222,232,142,16
25.03.20192,142,172,132,15
26.03.20192,152,172,142,14
27.03.20192,142,212,132,16
28.03.20192,152,162,142,16
29.03.20192,182,182,162,17
01.04.20192,192,212,182,21
02.04.20192,22,212,192,2
03.04.20192,212,232,22,22
04.04.20192,222,252,212,23
05.04.20192,242,252,222,23
08.04.20192,242,252,222,23
09.04.20192,242,262,222,24
10.04.20192,242,252,212,22
11.04.20192,222,252,22,23
12.04.20192,232,312,232,28
15.04.20192,32,332,292,3
16.04.20192,312,332,32,32
17.04.20192,332,362,322,34
18.04.20192,342,352,312,33
23.04.20192,332,342,32,32
24.04.20192,312,312,252,28
25.04.20192,282,292,262,28
26.04.20192,272,292,262,29
29.04.20192,312,342,32,33
30.04.20192,332,352,322,34
02.05.20192,332,362,312,33
03.05.20192,342,342,312,32
06.05.20192,272,32,262,29
07.05.20192,32,332,222,24
08.05.20192,222,232,192,22
09.05.20192,192,212,152,16
10.05.20192,182,22,152,16
13.05.20192,162,162,122,12
14.05.20192,132,152,12,15
15.05.20192,152,152,12,13
16.05.20192,132,182,122,18
17.05.20192,192,192,162,17
20.05.20192,012,031,981,98
21.05.20191,991,991,951,98
22.05.20191,971,981,941,94
23.05.20191,931,931,891,9
24.05.20191,921,941,911,92
27.05.20191,931,951,91,91
28.05.20191,91,91,861,89
29.05.20191,861,881,851,87
30.05.20191,881,891,851,87
31.05.20191,841,841,81,83
03.06.20191,821,831,811,83
04.06.20191,821,881,821,87
05.06.20191,871,871,811,85
06.06.20191,851,881,81,83
07.06.20191,841,851,821,83
10.06.20191,841,851,831,85
11.06.20191,841,861,831,85
12.06.20191,831,841,821,83
13.06.20191,821,841,811,84
14.06.20191,831,841,831,84
17.06.20191,841,851,831,83
18.06.20191,831,871,81,87
19.06.20191,881,911,871,91
20.06.20191,921,931,891,89
21.06.20191,91,911,871,88
24.06.20191,871,91,861,87
25.06.20191,871,881,851,87
26.06.20191,861,891,861,88
27.06.20191,891,91,881,88
28.06.20191,881,891,871,88
01.07.20191,91,91,871,87
02.07.20191,881,891,861,89
03.07.20191,881,981,871,98
04.07.20191,992,041,992,03
05.07.20192,042,042,012,03
08.07.20192,022,0422,02
09.07.20192,012,021,982,01
10.07.20192,012,052,012,03
11.07.20192,042,062,032,06
12.07.20192,062,072,052,05
15.07.20192,062,072,032,05
16.07.20192,042,072,042,06
17.07.20192,062,072,042,04
18.07.20192,042,062,022,05
19.07.20192,072,0722,01
22.07.201922,0222,01
23.07.20192,022,052,022,04
24.07.20192,042,042,012,04
25.07.20192,042,082,012,02
26.07.20192,022,0222,01
29.07.20192,012,021,991,99
30.07.20191,991,991,931,97
31.07.20191,9721,951,96
01.08.20191,962,021,962
02.08.20191,961,981,941,95
05.08.20191,951,981,941,97
06.08.20191,981,981,941,94
07.08.20191,951,961,91,91
08.08.20191,931,951,911,95
09.08.20191,891,891,851,87
12.08.20191,891,91,841,84
13.08.20191,831,891,811,89
14.08.20191,881,891,831,85
16.08.20191,861,891,841,88
19.08.20191,911,941,911,91
20.08.20191,911,911,881,9
21.08.20191,911,941,911,92
22.08.20191,921,961,921,94
23.08.20191,961,971,91,9
26.08.20191,91,951,91,94
27.08.20191,951,971,941,95
28.08.20191,951,981,941,97
29.08.20191,982,031,972,01
30.08.20192,022,031,981,99
02.09.201922,021,992
03.09.20192,012,021,982
04.09.20192,042,052,022,03
05.09.20192,042,062,032,06
06.09.20192,062,082,042,07
09.09.20192,082,12,072,1
10.09.20192,12,142,092,12
11.09.20192,132,152,082,11
12.09.20192,12,142,072,12
13.09.20192,142,192,142,18
16.09.20192,172,192,142,14
17.09.20192,142,152,112,13
18.09.20192,132,142,132,13
19.09.20192,132,172,132,16
20.09.20192,162,182,152,17
23.09.20192,172,172,122,14
24.09.20192,152,162,132,13
25.09.20192,122,132,082,13
26.09.20192,132,152,122,14
27.09.20192,152,172,152,16
30.09.20192,172,182,162,18
01.10.20192,182,22,152,15
02.10.20192,152,162,092,09
03.10.20192,12,112,062,09
04.10.20192,092,12,072,1
07.10.20192,092,112,082,11
08.10.20192,112,122,072,09
09.10.20192,082,122,082,1
10.10.20192,112,152,12,15
11.10.20192,162,192,152,19
14.10.20192,172,182,162,18
15.10.20192,192,222,182,21
16.10.20192,212,262,212,24
17.10.20192,232,282,232,23
18.10.20192,242,252,222,23
21.10.20192,232,272,232,25
22.10.20192,272,282,252,28
23.10.20192,262,282,252,27
24.10.20192,272,292,262,27
25.10.20192,272,282,252,27
28.10.20192,272,282,252,28
29.10.20192,282,292,272,27
30.10.20192,272,282,222,25
31.10.20192,252,252,222,25
01.11.20192,252,272,242,27
04.11.20192,282,312,282,31
05.11.20192,312,352,312,34
06.11.20192,352,372,322,34
07.11.20192,352,382,342,36
08.11.20192,362,362,322,34
11.11.20192,332,362,322,36
12.11.20192,372,392,362,38
13.11.20192,372,372,332,35
14.11.20192,342,352,322,33
15.11.20192,342,352,322,34
18.11.20192,352,362,332,35
19.11.20192,352,382,342,35
20.11.20192,342,352,322,35
21.11.20192,332,362,332,35
22.11.20192,362,372,342,34
25.11.20192,362,362,342,35
26.11.20192,352,352,332,34
27.11.20192,342,352,332,33
28.11.20192,322,332,32,31
29.11.20192,32,322,292,3
02.12.20192,312,342,262,27
03.12.20192,282,292,172,25
04.12.20192,262,292,252,29
05.12.20192,292,312,282,29
06.12.20192,32,322,282,31
09.12.20192,322,322,282,3
10.12.20192,292,312,282,3
11.12.20192,32,322,32,31
12.12.20192,322,362,312,35
13.12.20192,382,392,322,33
16.12.20192,342,352,332,35
17.12.20192,342,362,342,36
18.12.20192,362,372,362,37
19.12.20192,362,382,362,38
20.12.20192,42,42,372,4
23.12.20192,392,42,382,4
27.12.20192,392,42,362,36
30.12.20192,362,372,352,35