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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,8029
KAPANIŞ 1,7993

En Düşük

DÜŞÜK 1,31

En Yüksek

YÜKSEK 2,63
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20202,372,382,362,38
03.01.20202,372,372,342,35
06.01.20202,332,342,292,34
07.01.20202,352,362,332,35
08.01.20202,322,362,322,34
09.01.20202,372,382,362,37
10.01.20202,382,382,362,36
13.01.20202,362,372,332,34
14.01.20202,342,352,312,35
15.01.20202,352,352,312,32
16.01.20202,332,332,32,32
17.01.20202,332,352,322,34
20.01.20202,332,332,312,32
21.01.20202,312,312,292,3
22.01.20202,32,312,262,28
23.01.20202,272,32,262,27
24.01.20202,282,32,272,28
27.01.20202,272,322,252,26
28.01.20202,272,312,242,31
29.01.20202,32,322,32,32
30.01.20202,32,32,262,29
31.01.20202,32,32,242,25
03.02.20202,252,292,252,29
04.02.20202,322,382,312,35
05.02.20202,362,452,362,45
06.02.20202,482,512,472,47
07.02.20202,472,482,452,48
10.02.20202,472,492,462,46
11.02.20202,472,52,462,48
12.02.20202,482,532,482,51
13.02.20202,52,512,472,51
14.02.20202,512,512,492,51
17.02.20202,512,542,512,54
18.02.20202,552,632,532,6
19.02.20202,622,622,62,6
20.02.20202,612,622,552,55
21.02.20202,542,562,512,52
24.02.20202,42,422,352,38
25.02.20202,392,42,332,33
26.02.20202,322,42,32,38
27.02.20202,342,352,262,29
28.02.20202,222,252,162,2
02.03.20202,242,242,082,14
03.03.20202,182,212,112,12
04.03.20202,132,182,092,13
05.03.20202,142,142,042,05
06.03.202022,011,961,98
09.03.20201,761,841,721,75
10.03.20201,781,861,691,71
11.03.20201,731,811,721,78
12.03.20201,681,741,461,46
13.03.20201,571,741,491,55
16.03.20201,481,481,311,4
17.03.20201,441,481,351,45
18.03.20201,391,441,351,41
19.03.20201,461,481,41,43
20.03.20201,451,511,451,47
23.03.20201,41,481,391,45
24.03.20201,511,581,51,58
25.03.20201,631,711,551,62
26.03.20201,591,641,561,63
27.03.20201,591,621,541,57
30.03.20201,531,541,441,47
31.03.20201,491,521,421,49
01.04.20201,441,461,431,43
02.04.20201,431,441,391,44
03.04.20201,421,431,331,33
06.04.20201,411,461,391,46
07.04.20201,511,551,441,47
08.04.20201,441,461,421,45
09.04.20201,471,481,421,45
14.04.20201,461,461,41,41
15.04.20201,41,421,351,35
16.04.20201,371,411,351,36
17.04.20201,411,411,361,38
20.04.20201,381,391,341,38
21.04.20201,361,371,321,32
22.04.20201,341,351,321,34
23.04.20201,351,41,341,38
24.04.20201,361,391,341,34
27.04.20201,411,411,371,4
28.04.20201,41,481,391,45
29.04.20201,441,481,421,48
30.04.20201,491,491,411,42
04.05.20201,381,41,361,38
05.05.20201,41,451,391,45
06.05.20201,451,461,411,42
07.05.20201,421,431,381,4
08.05.20201,421,421,391,41
11.05.20201,441,451,41,41
12.05.20201,411,431,411,42
13.05.20201,411,431,391,39
14.05.20201,391,41,341,38
15.05.20201,41,411,361,38
18.05.20201,41,461,391,45
19.05.20201,491,491,41,43
20.05.20201,431,451,391,44
21.05.20201,431,441,411,42
22.05.20201,411,471,391,44
25.05.20201,471,471,441,46
26.05.20201,481,511,471,5
27.05.20201,511,581,51,54
28.05.20201,571,571,531,56
29.05.20201,551,571,541,55
01.06.20201,591,591,551,58
02.06.20201,591,641,581,63
03.06.20201,651,681,641,67
04.06.20201,671,721,651,69
05.06.20201,741,781,731,77
08.06.20201,791,841,781,8
09.06.20201,771,781,71,72
10.06.20201,741,761,681,7
11.06.20201,641,651,611,62
12.06.20201,61,651,581,62
15.06.20201,561,641,551,63
16.06.20201,691,741,661,7
17.06.20201,71,741,691,7
18.06.20201,71,741,671,69
19.06.20201,71,711,671,68
22.06.20201,671,71,661,68
23.06.20201,71,731,681,71
24.06.20201,711,741,661,67
25.06.20201,651,691,631,68
26.06.20201,691,711,651,66
29.06.20201,661,721,651,7
30.06.20201,71,711,671,7
01.07.20201,711,721,661,69
02.07.20201,711,771,711,75
03.07.20201,761,771,731,75
06.07.20201,791,811,781,79
07.07.20201,781,81,761,79
08.07.20201,781,791,751,76
09.07.20201,771,771,721,73
10.07.20201,711,771,711,77
13.07.20201,81,81,751,78
14.07.20201,771,81,771,78
15.07.20201,81,831,781,81
16.07.20201,811,851,811,84
17.07.20201,841,841,811,83
20.07.20201,811,871,81,85
21.07.20201,891,931,881,88
22.07.20201,891,911,871,88
23.07.20201,891,891,831,85
24.07.20201,831,841,811,82
27.07.20201,821,841,81,8
28.07.20201,81,821,771,79
29.07.20201,811,821,761,79
30.07.20201,791,81,711,74
31.07.20201,741,761,711,71
03.08.20201,711,711,681,71
04.08.20201,721,831,711,79
05.08.20201,831,871,831,83
06.08.20201,841,871,81,81
07.08.20201,81,811,771,81
10.08.20201,821,821,791,81
11.08.20201,831,871,831,86
12.08.20201,861,91,861,88
13.08.20201,891,91,871,87
14.08.20201,851,861,821,85
17.08.20201,851,861,821,82
18.08.20201,811,841,81,81
19.08.20201,811,851,81,85
20.08.20201,831,831,81,82
21.08.20201,821,831,791,81
24.08.20201,821,841,821,84
25.08.20201,861,871,831,83
26.08.20201,831,851,821,84
27.08.20201,841,841,791,8
28.08.20201,821,841,81,83
31.08.20201,831,851,81,81
01.09.20201,821,821,781,8
02.09.20201,811,821,791,79
03.09.20201,811,821,771,78
04.09.20201,781,811,761,78
07.09.20201,791,81,771,79
08.09.20201,81,81,751,76
09.09.20201,761,791,751,79
10.09.20201,791,821,781,8
11.09.20201,81,81,771,78
14.09.20201,791,791,771,78
15.09.20201,771,791,761,77
16.09.20201,771,781,741,76
17.09.20201,731,751,721,74
18.09.20201,731,761,711,71
21.09.20201,71,711,621,64
22.09.20201,651,671,631,64
23.09.20201,651,671,611,61
24.09.20201,591,631,561,61
25.09.20201,611,611,561,58
28.09.20201,61,631,591,62
29.09.20201,621,631,611,61
30.09.20201,591,621,581,6
01.10.20201,621,631,581,59
02.10.20201,561,591,551,59
05.10.20201,611,631,61,63
06.10.20201,631,681,621,67
07.10.20201,671,671,641,65
08.10.20201,661,691,651,68
09.10.20201,681,691,671,68
12.10.20201,681,691,661,67
13.10.20201,671,671,621,63
14.10.20201,641,661,611,62
15.10.20201,61,61,541,54
16.10.20201,551,561,511,56
19.10.20201,561,581,551,56
20.10.20201,551,591,551,58
21.10.20201,591,591,531,54
22.10.20201,531,541,511,54
23.10.20201,551,571,541,56
26.10.20201,531,571,521,53
27.10.20201,541,541,491,49
28.10.20201,461,471,411,42
29.10.20201,431,441,381,4
30.10.20201,381,421,381,42
02.11.20201,431,491,411,48
03.11.20201,51,551,491,54
04.11.20201,511,621,51,6
05.11.20201,621,651,611,64
06.11.20201,631,661,591,62
09.11.20201,651,781,641,77
10.11.20201,791,861,771,84
11.11.20201,861,871,821,82
12.11.20201,81,831,771,8
13.11.20201,791,831,791,82
16.11.20201,861,871,831,84
17.11.20201,851,861,831,85
18.11.20201,861,891,841,87
19.11.20201,861,871,851,85
20.11.20201,851,891,851,87
23.11.20201,891,921,861,86
24.11.20201,891,921,891,92
25.11.20201,951,961,91,94
26.11.20201,951,951,921,93
27.11.20201,921,961,921,94
30.11.20201,941,951,911,93
01.12.20201,961,991,941,98
02.12.20201,971,971,931,97
03.12.20201,961,991,951,99
04.12.20201,992,031,981,99
07.12.20201,981,981,951,97
08.12.20201,961,981,961,97
09.12.20201,9921,971,98
10.12.20201,9821,941,96
11.12.20201,961,971,911,94
14.12.20201,961,991,941,94
15.12.20201,931,981,931,98
16.12.20201,951,981,921,94
17.12.20201,951,961,931,94
18.12.20201,931,971,931,94
21.12.20201,891,91,841,87
22.12.20201,881,91,871,88
23.12.20201,891,921,881,91
28.12.20201,941,961,921,92
29.12.20201,941,941,911,92
30.12.20201,931,931,911,91