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.
18:35:15
6.178 €
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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,292
KAPANIŞ 2,2923

En Düşük

DÜŞÜK 1,78

En Yüksek

YÜKSEK 2,59
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20211,921,931,881,91
05.01.20211,881,91,871,88
06.01.20211,911,981,91,95
07.01.20211,981,981,941,97
08.01.20211,981,991,941,96
11.01.20211,941,971,921,94
12.01.20211,951,951,931,94
13.01.20211,931,941,91,93
14.01.20211,921,941,91,92
15.01.20211,911,951,891,9
18.01.20211,891,931,891,92
19.01.20211,921,931,91,91
20.01.20211,921,931,911,93
21.01.20211,931,941,911,92
22.01.20211,891,911,861,88
25.01.20211,891,91,821,82
26.01.20211,821,851,811,84
27.01.20211,831,841,781,81
28.01.20211,791,841,781,83
29.01.20211,81,821,791,81
01.02.20211,821,841,811,82
02.02.20211,831,891,831,87
03.02.202122,011,941,95
04.02.20211,962,041,942,01
05.02.20212,042,12,022,06
08.02.20212,12,142,092,09
09.02.20212,12,12,072,09
10.02.20212,12,12,072,08
11.02.20212,082,12,072,09
12.02.20212,092,12,062,1
15.02.20212,132,132,112,12
16.02.20212,122,132,092,11
17.02.20212,112,122,082,1
18.02.20212,092,12,062,08
19.02.20212,092,122,082,11
22.02.20212,12,112,082,1
23.02.20212,112,122,072,11
24.02.20212,112,142,12,13
25.02.20212,142,182,142,15
26.02.20212,112,152,12,13
01.03.20212,162,172,152,16
02.03.20212,152,172,152,15
03.03.20212,172,212,172,2
04.03.20212,192,22,172,19
05.03.20212,182,242,162,19
08.03.20212,222,282,212,27
09.03.20212,272,292,252,27
10.03.20212,262,282,262,27
11.03.20212,282,292,242,27
12.03.20212,272,282,272,28
15.03.20212,282,32,252,27
16.03.20212,272,32,272,29
17.03.20212,32,332,32,32
18.03.20212,342,352,332,35
19.03.20212,32,352,32,31
22.03.20212,32,332,292,3
23.03.20212,292,292,272,29
24.03.20212,272,32,252,3
25.03.20212,32,32,272,29
26.03.20212,312,322,292,3
29.03.20212,292,32,282,29
30.03.20212,32,342,292,32
31.03.20212,332,342,32,31
01.04.20212,322,322,312,32
06.04.20212,322,332,32,3
07.04.20212,32,312,282,3
08.04.20212,312,322,262,26
09.04.20212,272,282,242,25
12.04.20212,252,272,232,26
13.04.20212,272,32,262,27
14.04.20212,272,292,262,28
15.04.20212,282,32,272,28
16.04.20212,282,32,272,3
19.04.20212,292,312,292,31
20.04.20212,312,312,232,25
21.04.20212,252,262,192,22
22.04.20212,222,232,212,23
23.04.20212,222,232,22,22
26.04.20212,232,282,222,27
27.04.20212,272,292,262,29
28.04.20212,32,312,282,3
29.04.20212,312,342,32,32
30.04.20212,322,342,312,32
03.05.20212,322,342,322,33
04.05.20212,342,362,32,31
05.05.20212,322,362,312,34
06.05.20212,362,392,352,36
07.05.20212,382,382,342,36
10.05.20212,382,392,372,39
11.05.20212,372,392,362,38
12.05.20212,382,392,362,38
13.05.20212,362,382,312,37
14.05.20212,382,392,372,39
17.05.20212,392,412,382,41
18.05.20212,422,442,42,4
19.05.20212,382,412,332,35
20.05.20212,362,372,332,36
21.05.20212,362,372,332,37
24.05.20212,362,382,352,36
25.05.20212,372,382,362,36
26.05.20212,362,382,322,35
27.05.20212,342,42,342,39
28.05.20212,42,412,392,41
31.05.20212,412,432,412,42
01.06.20212,432,472,432,45
02.06.20212,442,482,442,47
03.06.20212,472,482,462,48
04.06.20212,472,492,472,48
07.06.20212,482,492,462,49
08.06.20212,482,492,452,46
09.06.20212,462,472,442,45
10.06.20212,452,462,432,44
11.06.20212,432,442,412,42
14.06.20212,422,452,422,45
15.06.20212,462,462,422,45
16.06.20212,452,462,412,42
17.06.20212,422,462,422,42
18.06.20212,412,422,342,34
21.06.20212,322,372,312,37
22.06.20212,372,372,342,34
23.06.20212,342,352,322,32
24.06.20212,332,362,322,36
25.06.20212,372,392,372,39
28.06.20212,392,392,332,33
29.06.20212,332,372,332,36
30.06.20212,342,362,32,33
01.07.20212,342,372,332,36
02.07.20212,362,372,342,34
05.07.20212,342,382,332,37
06.07.20212,372,382,312,32
07.07.20212,332,342,282,3
08.07.20212,282,292,212,24
09.07.20212,252,292,242,28
12.07.20212,292,312,252,31
13.07.20212,312,322,262,27
14.07.20212,262,32,262,28
15.07.20212,272,282,242,26
16.07.20212,262,272,222,23
19.07.20212,212,212,132,14
20.07.20212,162,182,132,18
21.07.20212,192,242,182,24
22.07.20212,252,272,242,25
23.07.20212,262,32,262,29
26.07.20212,282,342,262,34
27.07.20212,342,342,292,31
28.07.20212,322,342,312,32
29.07.20212,332,362,322,35
30.07.20212,332,352,332,33
02.08.20212,352,372,312,31
03.08.20212,322,352,312,33
04.08.20212,342,372,292,34
05.08.20212,352,352,312,35
06.08.20212,352,42,342,4
09.08.20212,42,422,392,4
10.08.20212,42,412,392,41
11.08.20212,422,462,412,45
12.08.20212,452,452,432,44
13.08.20212,442,462,432,45
16.08.20212,442,442,422,42
17.08.20212,412,412,382,39
18.08.20212,392,412,382,41
19.08.20212,372,382,352,36
20.08.20212,352,372,342,37
23.08.20212,392,42,372,39
24.08.20212,42,42,362,38
25.08.20212,382,392,372,39
26.08.20212,382,392,362,36
27.08.20212,362,382,352,38
30.08.20212,382,382,362,37
31.08.20212,372,42,362,4
01.09.20212,412,442,42,42
02.09.20212,432,432,42,41
03.09.20212,42,422,382,39
06.09.20212,392,412,392,4
07.09.20212,42,412,382,38
08.09.20212,372,382,342,36
09.09.20212,352,382,332,37
10.09.20212,382,392,342,35
13.09.20212,362,42,352,39
14.09.20212,392,412,372,39
15.09.20212,382,392,372,38
16.09.20212,392,422,382,41
17.09.20212,422,432,372,37
20.09.20212,342,342,272,3
21.09.20212,312,352,312,32
22.09.20212,342,372,342,37
23.09.20212,392,432,392,43
24.09.20212,422,442,412,42
27.09.20212,442,482,442,47
28.09.20212,482,52,432,43
29.09.20212,452,462,432,46
30.09.20212,472,482,442,45
01.10.20212,422,462,42,45
04.10.20212,442,462,422,42
05.10.20212,432,512,432,5
06.10.20212,492,52,452,48
07.10.20212,52,532,482,51
08.10.20212,512,532,512,52
11.10.20212,522,532,492,5
12.10.20212,472,522,462,51
13.10.20212,512,522,492,5
14.10.20212,52,532,52,52
15.10.20212,542,592,532,58
18.10.20212,522,532,482,49
19.10.20212,492,52,452,45
20.10.20212,452,482,442,47
21.10.20212,462,462,442,44
22.10.20212,452,462,442,45
25.10.20212,462,482,462,46
26.10.20212,472,492,462,48
27.10.20212,482,482,452,45
28.10.20212,452,452,432,44
29.10.20212,442,462,422,46
01.11.20212,462,522,462,5
02.11.20212,52,522,492,51
03.11.20212,522,522,482,5
04.11.20212,522,522,442,46
05.11.20212,472,52,452,48
08.11.20212,482,512,482,49
09.11.20212,492,492,472,47
10.11.20212,482,492,462,48
11.11.20212,482,492,462,47
12.11.20212,472,472,462,47
15.11.20212,462,492,462,49
16.11.20212,492,492,472,48
17.11.20212,482,492,472,48
18.11.20212,482,52,462,47
19.11.20212,482,482,362,38
22.11.20212,342,342,312,33
23.11.20212,322,342,32,3
24.11.20212,312,322,292,3
25.11.20212,312,322,282,29
26.11.20212,22,212,162,16
29.11.20212,192,22,132,14
30.11.20212,112,152,082,12
01.12.20212,132,182,132,17
02.12.20212,152,162,132,15
03.12.20212,172,172,132,15
06.12.20212,162,222,162,21
07.12.20212,232,272,222,26
08.12.20212,252,272,232,23
09.12.20212,242,262,222,23
10.12.20212,222,242,22,22
13.12.20212,222,252,22,21
14.12.20212,212,242,212,22
15.12.20212,232,242,22,2
16.12.20212,232,262,222,24
17.12.20212,232,242,182,21
20.12.20212,162,192,132,18
21.12.20212,22,232,182,23
22.12.20212,232,242,222,23
23.12.20212,242,262,232,25
27.12.20212,252,272,242,26
28.12.20212,262,292,262,28
29.12.20212,292,292,262,28
30.12.20212,282,282,272,27