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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,025
KAPANIŞ 2,0237

En Düşük

DÜŞÜK 1,58

En Yüksek

YÜKSEK 2,92
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20222,292,352,282,35
04.01.20222,362,42,342,39
05.01.20222,42,422,392,42
06.01.20222,392,452,382,43
07.01.20222,442,462,432,45
10.01.20222,472,482,462,46
11.01.20222,482,482,452,48
12.01.20222,52,552,492,55
13.01.20222,542,562,522,56
14.01.20222,542,572,522,56
17.01.20222,582,592,572,58
18.01.20222,572,582,532,58
19.01.20222,562,572,522,53
20.01.20222,532,552,522,55
21.01.20222,552,592,522,55
24.01.20222,542,562,452,47
25.01.20222,492,52,452,49
26.01.20222,52,572,52,56
27.01.20222,542,642,542,61
28.01.20222,612,612,552,6
31.01.20222,672,682,592,62
01.02.20222,642,672,632,67
02.02.20222,692,742,682,7
03.02.20222,712,732,672,73
04.02.20222,782,792,652,67
07.02.20222,72,722,632,72
08.02.20222,722,772,722,77
09.02.20222,782,852,762,85
10.02.20222,852,922,842,92
11.02.20222,882,892,822,85
14.02.20222,762,772,682,77
15.02.20222,772,852,752,85
16.02.20222,862,872,772,79
17.02.20222,782,792,722,74
18.02.20222,732,782,712,72
21.02.20222,742,752,652,67
22.02.20222,62,72,592,66
23.02.20222,672,712,612,62
24.02.20222,492,532,362,41
25.02.20222,432,52,342,48
28.02.20222,352,382,262,29
01.03.20222,292,342,122,12
02.03.20222,072,162,022,15
03.03.20222,152,172,082,08
04.03.20222,062,061,91,9
07.03.20221,791,911,681,84
08.03.20221,811,971,811,87
09.03.20221,982,071,942,07
10.03.20222,12,111,911,91
11.03.20221,922,021,851,92
14.03.20221,972,021,941,99
15.03.20221,972,041,932,01
16.03.20222,082,172,062,15
17.03.20222,162,172,022,07
18.03.20222,082,12,032,09
21.03.20222,082,122,072,07
22.03.20222,082,122,082,1
23.03.20222,112,122,042,05
24.03.20222,052,062,022,03
25.03.20222,032,0422,03
28.03.20222,042,112,042,04
29.03.20222,082,192,082,16
30.03.20222,152,162,112,13
31.03.20222,132,152,082,08
01.04.20222,092,122,072,11
04.04.20222,12,12,062,1
05.04.20222,082,092,042,04
06.04.20222,042,061,951,98
07.04.20221,992,031,951,95
08.04.20221,992,021,971,98
11.04.20221,9921,961,98
12.04.20221,941,971,921,94
13.04.20221,941,951,921,94
14.04.20222,012,011,951,97
19.04.20221,971,981,941,97
20.04.20221,972,051,972,02
21.04.20222,032,042,012,03
22.04.202222,011,971,98
25.04.20221,951,981,931,95
26.04.20221,961,971,911,92
27.04.20221,921,931,881,92
28.04.20221,941,971,91,93
29.04.20221,941,961,921,95
02.05.20221,941,951,91,92
03.05.20221,941,971,931,96
04.05.20221,971,971,921,93
05.05.20221,971,991,921,92
06.05.20221,921,941,851,88
09.05.20221,871,881,831,83
10.05.20221,861,91,851,86
11.05.20221,881,961,861,94
12.05.20221,91,981,891,96
13.05.20221,981,981,961,97
16.05.20221,961,981,941,95
17.05.20221,972,021,961,99
18.05.2022221,981,99
19.05.20221,971,991,951,99
20.05.202222,021,971,98
23.05.20221,941,981,931,98
24.05.20221,952,011,951,98
25.05.202222,031,982,03
26.05.20222,032,062,022,05
27.05.20222,052,062,032,05
30.05.20222,062,082,052,06
31.05.20222,052,062,012,03
01.06.20222,052,0522
02.06.20222,022,021,982
03.06.20222,012,011,961,97
06.06.20221,992,041,982,04
07.06.20222,032,031,992
08.06.202222,011,981,99
09.06.20221,982,021,961,97
10.06.20221,951,951,811,82
13.06.20221,771,771,731,76
14.06.20221,781,811,741,77
15.06.20221,891,91,821,85
16.06.20221,851,851,771,79
17.06.20221,81,891,81,8
20.06.20221,811,881,811,87
21.06.20221,891,931,881,89
22.06.20221,851,911,841,88
23.06.20221,881,91,831,84
24.06.20221,861,891,841,88
27.06.20221,931,961,891,89
28.06.20221,91,941,91,9
29.06.20221,881,91,871,88
30.06.20221,841,851,761,78
01.07.20221,761,791,741,77
04.07.20221,771,771,71,73
05.07.20221,741,751,671,67
06.07.20221,71,711,661,68
07.07.20221,71,751,691,75
08.07.20221,751,781,721,76
11.07.20221,731,771,721,73
12.07.20221,711,721,661,71
13.07.20221,71,711,681,7
14.07.20221,671,671,611,61
15.07.20221,61,661,591,63
18.07.20221,641,71,641,67
19.07.20221,671,781,661,77
20.07.20221,791,811,71,71
21.07.20221,631,71,581,66
22.07.20221,661,691,641,66
25.07.20221,661,71,661,69
26.07.20221,681,681,651,66
27.07.20221,671,691,651,68
28.07.20221,71,731,691,71
29.07.20221,731,761,721,73
01.08.20221,741,781,731,75
02.08.20221,751,771,731,75
03.08.20221,761,781,751,77
04.08.20221,781,791,761,78
05.08.20221,781,821,781,81
08.08.20221,821,831,791,82
09.08.20221,811,831,811,82
10.08.20221,811,841,811,83
11.08.20221,841,851,831,84
12.08.20221,841,861,841,85
16.08.20221,851,861,831,85
17.08.20221,861,871,821,83
18.08.20221,821,841,821,83
19.08.20221,821,821,771,77
22.08.20221,751,761,71,72
23.08.20221,711,761,71,75
24.08.20221,741,771,731,76
25.08.20221,781,781,731,74
26.08.20221,741,751,681,69
29.08.20221,671,71,661,7
30.08.20221,711,761,711,73
31.08.20221,741,751,711,72
01.09.20221,711,721,691,69
02.09.20221,711,741,71,74
05.09.20221,691,71,671,7
06.09.20221,71,721,691,7
07.09.20221,681,711,681,7
08.09.20221,721,751,691,74
09.09.20221,761,841,751,83
12.09.20221,851,911,851,9
13.09.20221,911,931,871,88
14.09.20221,871,911,861,9
15.09.20221,91,941,91,92
16.09.20221,91,921,871,92
19.09.20221,911,921,881,92
20.09.20221,931,941,851,85
21.09.20221,821,851,811,84
22.09.20221,811,891,791,85
23.09.20221,851,851,761,76
26.09.20221,761,821,761,77
27.09.20221,791,791,731,73
28.09.20221,711,731,681,7
29.09.20221,71,71,641,66
30.09.20221,681,711,661,7
03.10.20221,681,731,671,73
04.10.20221,761,791,751,79
05.10.20221,781,781,721,74
06.10.20221,751,761,711,71
07.10.20221,71,741,71,71
10.10.20221,691,731,691,71
11.10.20221,691,711,661,7
12.10.20221,71,71,651,68
13.10.20221,661,721,661,71
14.10.20221,741,751,711,71
17.10.20221,721,741,711,74
18.10.20221,771,821,761,8
19.10.20221,811,831,791,79
20.10.20221,781,831,781,83
21.10.20221,811,831,791,83
24.10.20221,841,871,821,86
25.10.20221,871,871,821,86
26.10.20221,871,881,841,87
27.10.20221,861,911,841,91
28.10.20221,891,911,871,91
31.10.20221,911,931,911,93
01.11.20221,941,971,941,95
02.11.20221,961,961,931,94
03.11.20221,931,971,931,97
04.11.20221,992,071,962,07
07.11.20222,062,132,062,13
08.11.20222,132,162,122,15
09.11.20222,162,182,132,15
10.11.20222,142,212,142,18
11.11.20222,182,192,162,16
14.11.20222,172,192,162,19
15.11.20222,192,22,162,19
16.11.20222,182,22,182,19
17.11.20222,22,22,152,18
18.11.20222,192,222,182,22
21.11.20222,192,22,142,14
22.11.20222,152,172,142,16
23.11.20222,162,172,132,14
24.11.20222,152,162,152,16
25.11.20222,162,172,152,16
28.11.20222,152,152,122,12
29.11.20222,132,142,092,13
30.11.20222,152,162,122,12
01.12.20222,132,142,082,08
02.12.20222,092,12,072,1
05.12.20222,12,112,082,08
06.12.20222,072,082,062,07
07.12.20222,062,082,042,06
08.12.20222,072,082,052,06
09.12.20222,072,082,032,07
12.12.20222,072,082,052,07
13.12.20222,072,112,072,1
14.12.20222,12,12,082,09
15.12.20222,072,081,991,99
16.12.202222,0622,06
19.12.20222,062,072,032,03
20.12.20222,022,082,012,08
21.12.20222,092,112,062,1
22.12.20222,112,122,082,08
23.12.20222,092,12,082,09
27.12.20222,112,112,082,08
28.12.20222,092,092,072,08
29.12.20222,082,112,072,11
30.12.20222,12,12,082,08