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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 3,4794
KAPANIŞ 3,4809

En Düşük

DÜŞÜK 2,65

En Yüksek

YÜKSEK 4,14
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20242,652,72,652,69
03.01.20242,72,722,682,69
04.01.20242,72,752,72,75
05.01.20242,742,812,732,79
08.01.20242,792,812,772,8
09.01.20242,82,82,752,76
10.01.20242,772,772,742,75
11.01.20242,772,772,722,73
12.01.20242,742,752,722,73
15.01.20242,742,742,712,72
16.01.20242,712,722,682,72
17.01.20242,72,742,692,73
18.01.20242,732,762,722,75
19.01.20242,772,782,752,76
22.01.20242,782,82,762,77
23.01.20242,772,782,762,77
24.01.20242,782,832,782,83
25.01.20242,832,852,82,81
26.01.20242,812,832,82,81
29.01.20242,822,832,782,78
30.01.20242,792,892,792,88
31.01.20242,92,92,862,86
01.02.20242,842,892,792,8
02.02.20242,812,822,772,8
05.02.20242,852,92,842,87
06.02.20242,92,962,872,9
07.02.20242,912,912,812,84
08.02.20242,852,862,812,82
09.02.20242,822,822,772,79
12.02.20242,812,832,82,82
13.02.20242,832,832,82,81
14.02.20242,82,832,782,82
15.02.20242,822,832,82,83
16.02.20242,852,862,822,83
19.02.20242,832,852,832,84
20.02.20242,832,852,832,85
21.02.20242,852,92,852,89
22.02.20242,92,912,892,9
23.02.20242,92,942,92,94
26.02.20242,942,962,932,95
27.02.20242,952,962,942,95
28.02.20242,952,962,942,95
29.02.20242,952,962,942,94
01.03.20242,953,022,943
04.03.202433,012,993
05.03.20243,023,073,013,06
06.03.20243,063,113,063,1
07.03.20243,13,113,073,09
08.03.20243,13,113,083,1
11.03.20243,073,073,023,07
12.03.20243,093,143,083,14
13.03.20243,153,23,143,18
14.03.20243,183,23,163,17
15.03.20243,153,233,153,23
18.03.20243,243,253,213,23
19.03.20243,233,283,233,28
20.03.20243,283,293,253,27
21.03.20243,33,33,283,29
22.03.20243,283,313,283,3
25.03.20243,33,333,293,32
26.03.20243,323,363,323,35
27.03.20243,353,373,343,35
28.03.20243,363,383,353,36
02.04.20243,363,43,353,35
03.04.20243,363,413,363,4
04.04.20243,413,423,383,39
05.04.20243,323,333,273,33
08.04.20243,343,363,323,36
09.04.20243,343,363,293,31
10.04.20243,333,363,293,35
11.04.20243,363,363,253,28
12.04.20243,323,343,283,29
15.04.20243,323,373,323,33
16.04.20243,273,293,243,25
17.04.20243,263,323,263,3
18.04.20243,323,353,33,35
19.04.20243,323,383,313,38
22.04.20243,43,443,393,43
23.04.20243,443,533,433,52
24.04.20243,553,573,53,52
25.04.20243,543,553,483,5
26.04.20243,533,563,513,55
29.04.20243,563,583,523,54
30.04.20243,563,573,533,53
02.05.20243,553,593,533,57
03.05.20243,593,63,443,46
06.05.20243,53,573,483,56
07.05.20243,583,63,563,6
08.05.20243,63,633,563,59
09.05.20243,593,613,543,58
10.05.20243,593,613,573,6
13.05.20243,613,643,63,63
14.05.20243,633,733,633,7
15.05.20243,753,753,683,73
16.05.20243,743,743,713,73
17.05.20243,733,773,733,77
20.05.20243,653,663,543,56
21.05.20243,553,583,533,55
22.05.20243,563,573,533,54
23.05.20243,543,563,513,54
24.05.20243,513,553,483,55
27.05.20243,553,563,523,56
28.05.20243,583,643,573,61
29.05.20243,613,623,513,53
30.05.20243,533,623,523,61
31.05.20243,623,653,63,61
03.06.20243,633,663,623,64
04.06.20243,633,643,543,55
05.06.20243,563,593,533,54
06.06.20243,573,623,513,6
07.06.20243,613,613,553,59
10.06.20243,583,583,533,57
11.06.20243,573,583,453,48
12.06.20243,53,553,53,53
13.06.20243,533,543,413,42
14.06.20243,413,413,263,33
17.06.20243,363,43,333,37
18.06.20243,43,453,43,42
19.06.20243,433,483,413,46
20.06.20243,473,513,463,49
21.06.20243,473,483,423,45
24.06.20243,463,543,463,53
25.06.20243,533,553,53,52
26.06.20243,543,563,493,53
27.06.20243,523,533,453,46
28.06.20243,493,523,463,47
01.07.20243,553,593,543,58
02.07.20243,573,583,523,53
03.07.20243,553,593,533,56
04.07.20243,583,593,573,58
05.07.20243,593,63,523,55
08.07.20243,553,623,543,57
09.07.20243,553,583,533,55
10.07.20243,573,593,543,57
11.07.20243,593,63,543,59
12.07.20243,63,623,593,62
15.07.20243,623,633,583,61
16.07.20243,63,653,583,62
17.07.20243,643,663,623,65
18.07.20243,663,693,653,67
19.07.20243,673,683,643,65
22.07.20243,663,723,663,72
23.07.20243,733,763,723,74
24.07.20243,753,753,693,73
25.07.20243,693,713,653,7
26.07.20243,693,713,673,7
29.07.20243,733,743,663,67
30.07.20243,673,823,673,8
31.07.20243,813,843,733,75
01.08.20243,723,733,583,6
02.08.20243,513,553,433,44
05.08.20243,213,433,153,41
06.08.20243,463,463,343,36
07.08.20243,413,53,383,46
08.08.20243,423,463,393,44
09.08.20243,473,493,433,45
12.08.20243,473,53,463,47
13.08.20243,493,53,453,46
14.08.20243,483,53,473,49
16.08.20243,573,63,563,6
19.08.20243,613,643,63,61
20.08.20243,633,643,583,59
21.08.20243,593,633,593,62
22.08.20243,623,633,63,62
23.08.20243,643,683,633,68
26.08.20243,673,683,653,66
27.08.20243,673,73,653,7
28.08.20243,73,723,683,7
29.08.20243,713,743,73,73
30.08.20243,743,783,733,76
02.09.20243,783,83,763,77
03.09.20243,783,793,693,71
04.09.20243,673,743,663,71
05.09.20243,713,763,73,75
06.09.20243,743,753,673,67
09.09.20243,693,743,683,73
10.09.20243,733,753,693,69
11.09.20243,73,743,683,7
12.09.20243,743,753,683,73
13.09.20243,743,763,733,76
16.09.20243,733,763,713,74
17.09.20243,753,783,733,77
18.09.20243,763,793,763,77
19.09.20243,83,813,763,8
20.09.20243,793,863,793,83
23.09.20243,823,833,743,75
24.09.20243,763,813,763,78
25.09.20243,773,813,753,78
26.09.20243,813,883,83,88
27.09.20243,873,883,843,87
30.09.20243,863,873,833,84
01.10.20243,853,863,733,74
02.10.20243,743,763,673,72
03.10.20243,723,733,663,69
04.10.20243,713,783,73,76
07.10.20243,793,813,753,8
08.10.20243,783,813,773,79
09.10.20243,83,813,753,81
10.10.20243,823,853,83,85
11.10.20243,853,893,853,89
14.10.20243,893,933,883,92
15.10.20243,923,943,893,93
16.10.20243,923,963,883,92
17.10.20243,943,983,933,97
18.10.20243,9743,944
21.10.20243,9943,963,96
22.10.20243,953,963,93,93
23.10.20243,933,943,883,88
24.10.20243,893,923,883,88
25.10.20243,873,93,873,88
28.10.20243,93,933,873,93
29.10.20243,953,983,953,97
30.10.20243,963,963,93,94
31.10.20243,923,993,913,94
01.11.20243,964,053,954,03
04.11.20244,044,094,024,07
05.11.20244,074,114,064,1
06.11.20244,134,143,963,97
07.11.20244,014,023,853,86
08.11.20243,853,863,83,84
11.11.20243,873,923,853,9
12.11.20243,873,883,83,8
13.11.20243,83,883,83,82
14.11.20243,833,913,833,91
15.11.20243,93,933,883,9
18.11.20243,773,773,723,76
19.11.20243,753,763,623,71
20.11.20243,733,743,683,7
21.11.20243,713,713,643,67
22.11.20243,693,713,553,63
25.11.20243,663,663,573,61
26.11.20243,593,613,543,58
27.11.20243,563,583,523,58
28.11.20243,63,623,573,6
29.11.20243,593,633,593,63
02.12.20243,63,663,583,63
03.12.20243,653,713,643,68
04.12.20243,683,753,683,73
05.12.20243,743,833,733,82
06.12.20243,823,853,813,84
09.12.20243,853,873,833,84
10.12.20243,853,863,823,82
11.12.20243,823,863,823,86
12.12.20243,863,913,853,91
13.12.20243,913,933,93,93
16.12.20243,933,993,933,94
17.12.20243,933,943,863,87
18.12.20243,863,923,853,9
19.12.20243,863,893,843,85
20.12.20243,833,853,773,83
23.12.20243,853,853,83,82
27.12.20243,813,873,83,87
30.12.20243,863,893,843,86