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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2,4382
KAPANIŞ 2,4383

En Düşük

DÜŞÜK 2,08

En Yüksek

YÜKSEK 2,72
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20232,092,142,092,12
03.01.20232,122,182,112,17
04.01.20232,182,232,182,23
05.01.20232,222,232,22,22
06.01.20232,232,242,222,23
09.01.20232,242,252,222,23
10.01.20232,232,252,222,25
11.01.20232,252,272,242,26
12.01.20232,262,292,262,28
13.01.20232,282,32,262,29
16.01.20232,32,312,272,29
17.01.20232,292,32,232,26
18.01.20232,272,282,242,25
19.01.20232,242,252,22,22
20.01.20232,242,252,152,18
23.01.20232,242,252,222,24
24.01.20232,242,292,242,29
25.01.20232,292,32,282,3
26.01.20232,312,352,32,34
27.01.20232,352,362,332,35
30.01.20232,342,362,332,34
31.01.20232,382,422,362,41
01.02.20232,442,472,432,45
02.02.20232,472,482,42,46
03.02.20232,462,492,352,38
06.02.20232,42,462,372,45
07.02.20232,462,52,442,47
08.02.20232,492,52,462,47
09.02.20232,492,522,482,5
10.02.20232,52,52,452,48
13.02.20232,482,512,472,5
14.02.20232,512,522,52,5
15.02.20232,52,512,472,5
16.02.20232,52,552,52,55
17.02.20232,552,582,522,56
20.02.20232,572,582,552,55
21.02.20232,552,572,52,55
22.02.20232,542,552,462,48
23.02.20232,482,532,472,51
24.02.20232,522,542,492,5
27.02.20232,52,562,52,53
28.02.20232,522,62,512,56
01.03.20232,582,582,532,54
02.03.20232,522,562,52,54
03.03.20232,562,582,552,57
06.03.20232,582,62,572,59
07.03.20232,62,62,562,57
08.03.20232,552,592,552,57
09.03.20232,582,582,522,53
10.03.20232,452,482,42,48
13.03.20232,472,482,282,33
14.03.20232,332,422,312,41
15.03.20232,42,422,222,24
16.03.20232,312,332,22,25
17.03.20232,272,32,172,19
20.03.20232,152,32,082,28
21.03.20232,322,372,312,36
22.03.20232,352,392,332,34
23.03.20232,322,372,312,32
24.03.20232,32,32,22,26
27.03.20232,312,322,262,27
28.03.20232,32,312,272,29
29.03.20232,32,332,292,33
30.03.20232,342,382,342,37
31.03.20232,372,382,342,37
03.04.20232,372,42,362,37
04.04.20232,372,372,322,33
05.04.20232,322,342,282,31
06.04.20232,312,362,312,36
11.04.20232,372,382,362,38
12.04.20232,382,422,382,4
13.04.20232,42,412,382,39
14.04.20232,42,482,392,47
17.04.20232,492,52,442,44
18.04.20232,462,52,452,48
19.04.20232,482,512,472,5
20.04.20232,522,522,482,49
21.04.20232,472,492,462,48
24.04.20232,472,522,472,51
25.04.20232,482,482,442,46
26.04.20232,442,452,392,43
27.04.20232,442,472,432,46
28.04.20232,452,452,352,38
02.05.20232,42,432,322,33
03.05.20232,372,392,352,37
04.05.20232,362,382,332,35
05.05.20232,382,442,352,43
08.05.20232,432,472,422,46
09.05.20232,472,482,442,46
10.05.20232,472,492,412,42
11.05.20232,422,432,362,4
12.05.20232,412,442,412,43
15.05.20232,442,452,392,42
16.05.20232,42,432,42,41
17.05.20232,392,412,372,4
18.05.20232,422,452,392,39
19.05.20232,42,432,382,42
22.05.20232,342,372,332,34
23.05.20232,342,352,332,34
24.05.20232,322,332,252,25
25.05.20232,252,272,232,25
26.05.20232,262,262,22,25
29.05.20232,262,272,212,23
30.05.20232,222,232,22,21
31.05.20232,192,232,132,16
01.06.20232,182,242,182,23
02.06.20232,242,282,222,27
05.06.20232,282,292,242,26
06.06.20232,252,292,242,29
07.06.20232,292,32,262,3
08.06.20232,32,352,32,32
09.06.20232,332,342,292,31
12.06.20232,322,332,282,31
13.06.20232,322,322,282,31
14.06.20232,312,372,312,35
15.06.20232,342,362,342,36
16.06.20232,362,382,352,37
19.06.20232,372,412,362,39
20.06.20232,392,422,392,39
21.06.20232,392,432,392,41
22.06.20232,392,392,342,38
23.06.20232,352,362,322,34
26.06.20232,332,342,282,33
27.06.20232,352,362,332,36
28.06.20232,372,382,352,36
29.06.20232,362,42,362,39
30.06.20232,412,422,42,4
03.07.20232,412,442,42,44
04.07.20232,442,452,412,42
05.07.20232,412,422,392,41
06.07.20232,392,392,322,34
07.07.20232,342,372,332,35
10.07.20232,342,382,342,36
11.07.20232,372,392,352,38
12.07.20232,392,422,392,41
13.07.20232,412,452,42,44
14.07.20232,452,462,422,43
17.07.20232,422,452,422,44
18.07.20232,442,472,432,47
19.07.20232,472,52,472,49
20.07.20232,52,532,492,52
21.07.20232,532,552,522,53
24.07.20232,522,542,522,54
25.07.20232,552,562,532,54
26.07.20232,562,582,532,54
27.07.20232,562,572,552,57
28.07.20232,582,622,572,61
31.07.20232,612,642,62,63
01.08.20232,642,642,592,61
02.08.20232,572,582,542,56
03.08.20232,552,562,522,55
04.08.20232,552,572,532,54
07.08.20232,542,572,532,56
08.08.20232,42,422,332,34
09.08.20232,42,422,372,39
10.08.20232,42,452,42,44
11.08.20232,432,452,422,44
14.08.20232,432,462,422,44
16.08.20232,412,442,42,43
17.08.20232,412,442,42,42
18.08.20232,42,412,382,41
21.08.20232,412,462,412,44
22.08.20232,462,472,442,46
23.08.20232,472,482,452,46
24.08.20232,472,482,442,45
25.08.20232,442,472,442,45
28.08.20232,472,492,462,48
29.08.20232,482,52,472,49
30.08.20232,512,542,52,5
31.08.20232,512,512,472,47
01.09.20232,472,492,442,46
04.09.20232,462,482,442,45
05.09.20232,442,462,422,45
06.09.20232,442,442,382,39
07.09.20232,42,42,372,38
08.09.20232,42,422,382,41
11.09.20232,442,492,442,48
12.09.20232,482,492,462,48
13.09.20232,472,492,452,46
14.09.20232,442,482,42,48
15.09.20232,52,522,462,47
18.09.20232,472,482,422,43
19.09.20232,422,442,422,44
20.09.20232,452,522,442,51
21.09.20232,52,512,472,49
22.09.20232,482,492,452,46
25.09.20232,472,492,442,46
26.09.20232,452,462,412,43
27.09.20232,432,442,412,42
28.09.20232,422,452,422,45
29.09.20232,462,472,442,44
02.10.20232,452,472,42,41
03.10.20232,412,442,372,39
04.10.20232,372,382,352,36
05.10.20232,382,392,352,36
06.10.20232,372,42,362,4
09.10.20232,372,392,342,38
10.10.20232,42,432,42,42
11.10.20232,422,452,412,44
12.10.20232,462,482,442,45
13.10.20232,442,452,42,41
16.10.20232,422,432,392,42
17.10.20232,422,442,412,43
18.10.20232,432,432,392,4
19.10.20232,42,42,372,38
20.10.20232,352,362,332,34
23.10.20232,362,372,332,37
24.10.20232,382,382,352,36
25.10.20232,362,362,342,36
26.10.20232,332,372,312,37
27.10.20232,392,42,372,38
30.10.20232,392,412,372,4
31.10.20232,412,462,42,46
01.11.20232,462,512,462,49
02.11.20232,52,542,52,52
03.11.20232,552,592,532,56
06.11.20232,62,612,572,57
07.11.20232,562,582,552,56
08.11.20232,572,592,542,57
09.11.20232,582,592,572,58
10.11.20232,572,592,562,57
13.11.20232,582,62,572,6
14.11.20232,622,642,62,63
15.11.20232,642,672,642,65
16.11.20232,652,662,642,65
17.11.20232,652,682,652,68
20.11.20232,582,612,562,56
21.11.20232,562,562,522,53
22.11.20232,532,572,532,54
23.11.20232,552,572,542,56
24.11.20232,562,612,562,6
27.11.20232,62,612,592,6
28.11.20232,62,622,62,62
29.11.20232,632,662,632,65
30.11.20232,662,662,632,64
01.12.20232,652,672,652,67
04.12.20232,672,72,672,7
05.12.20232,692,722,672,68
06.12.20232,72,712,692,71
07.12.20232,72,712,662,68
08.12.20232,682,72,662,7
11.12.20232,72,72,682,69
12.12.20232,72,712,682,68
13.12.20232,72,72,682,68
14.12.20232,712,712,592,62
15.12.20232,632,652,622,64
18.12.20232,642,642,612,63
19.12.20232,632,652,612,65
20.12.20232,662,662,622,64
21.12.20232,632,642,622,63
22.12.20232,632,652,622,65
27.12.20232,662,662,632,66
28.12.20232,662,662,632,64
29.12.20232,652,652,642,64