Intesa Sanpaolo ISP
Borsa Italiana · İtalya · Finans
€6,55-0,09 (-%1,37)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6,55 | -%1,35 | €6,57 | €6,62 | €6,45 | 34,21M |
| 2026-09-30 | €6,64 | -%1,60 | €6,76 | €6,80 | €6,64 | 61,34M |
| 2026-09-29 | €6,75 | -%0,13 | €6,77 | €6,84 | €6,75 | 38,18M |
| 2026-09-28 | €6,76 | -%0,38 | €6,81 | €6,81 | €6,73 | 31,69M |
| 2026-09-25 | €6,79 | +%0,95 | €6,81 | €6,83 | €6,73 | 36,41M |
| 2026-09-24 | €6,72 | +%0,25 | €6,67 | €6,77 | €6,67 | 31,05M |
| 2026-09-23 | €6,71 | -%0,37 | €6,76 | €6,81 | €6,69 | 33,49M |
| 2026-09-22 | €6,73 | -%0,71 | €6,78 | €6,82 | €6,72 | 37,79M |
| 2026-09-21 | €6,78 | +%1,68 | €6,73 | €6,80 | €6,72 | 32,15M |
| 2026-09-18 | €6,67 | -%2,14 | €6,81 | €6,81 | €6,65 | 109,30M |
| 2026-09-17 | €6,81 | +%1,13 | €6,78 | €6,83 | €6,75 | 37,22M |
| 2026-09-16 | €6,74 | +%0,60 | €6,73 | €6,76 | €6,70 | 32,22M |
| 2026-09-15 | €6,70 | -%0,19 | €6,67 | €6,76 | €6,56 | 35,92M |
| 2026-09-14 | €6,71 | -%1,77 | €6,81 | €6,82 | €6,66 | 43,04M |
| 2026-09-11 | €6,83 | +%2,55 | €6,71 | €6,83 | €6,71 | 37,49M |
| 2026-09-10 | €6,66 | +%0,09 | €6,68 | €6,72 | €6,62 | 30,03M |
| 2026-09-09 | €6,66 | -%0,46 | €6,62 | €6,66 | €6,52 | 51,57M |
| 2026-09-08 | €6,69 | -%0,70 | €6,73 | €6,74 | €6,64 | 31,94M |
| 2026-09-07 | €6,73 | -%0,03 | €6,72 | €6,76 | €6,71 | 26,50M |
| 2026-09-04 | €6,74 | -%0,03 | €6,72 | €6,75 | €6,68 | 22,20M |
| 2026-09-03 | €6,74 | +%1,28 | €6,68 | €6,74 | €6,64 | 30,13M |
| 2026-09-02 | €6,65 | -%0,22 | €6,66 | €6,70 | €6,63 | 48,42M |
| 2026-09-01 | €6,67 | -%1,78 | €6,77 | €6,79 | €6,64 | 59,38M |
| 2026-08-31 | €6,79 | +%0,13 | €6,79 | €6,84 | €6,77 | 56,84M |
| 2026-08-28 | €6,78 | +%0,58 | €6,81 | €6,84 | €6,78 | 30,85M |
| 2026-08-27 | €6,74 | -%1,75 | €6,86 | €6,87 | €6,73 | 42,93M |
| 2026-08-26 | €6,86 | +%0,31 | €6,87 | €6,90 | €6,84 | 28,38M |
| 2026-08-25 | €6,84 | +%0,31 | €6,86 | €6,91 | €6,82 | 24,43M |
| 2026-08-24 | €6,82 | +%0,74 | €6,76 | €6,84 | €6,75 | 24,56M |
| 2026-08-21 | €6,77 | -%0,67 | €6,83 | €6,86 | €6,75 | 48,14M |
| 2026-08-20 | €6,82 | +%0,41 | €6,80 | €6,86 | €6,80 | 34,36M |
| 2026-08-19 | €6,79 | -%1,37 | €6,90 | €6,91 | €6,79 | 44,15M |
| 2026-08-18 | €6,88 | -%0,06 | €6,89 | €6,93 | €6,86 | 40,42M |
| 2026-08-17 | €6,89 | -%0,46 | €6,92 | €6,94 | €6,89 | 27,82M |
| 2026-08-14 | €6,92 | +%0,60 | €6,90 | €6,93 | €6,86 | 33,09M |
| 2026-08-13 | €6,88 | +%0,31 | €6,89 | €6,93 | €6,86 | 33,04M |
| 2026-08-12 | €6,86 | +%0,26 | €6,86 | €6,88 | €6,83 | 39,07M |
| 2026-08-11 | €6,84 | -%0,31 | €6,85 | €6,87 | €6,81 | 31,60M |
| 2026-08-10 | €6,86 | +%0,50 | €6,83 | €6,86 | €6,79 | 31,75M |
| 2026-08-07 | €6,82 | +%0,40 | €6,82 | €6,87 | €6,80 | 47,42M |
| 2026-08-06 | €6,80 | +%0,47 | €6,79 | €6,86 | €6,79 | 58,06M |
| 2026-08-05 | €6,76 | -%0,34 | €6,81 | €6,83 | €6,75 | 43,47M |
| 2026-08-04 | €6,79 | +%1,37 | €6,72 | €6,81 | €6,71 | 59,30M |
| 2026-08-03 | €6,70 | +%2,40 | €6,60 | €6,70 | €6,58 | 61,78M |
| 2026-07-31 | €6,54 | +%0,38 | €6,53 | €6,61 | €6,51 | 60,34M |
| 2026-07-30 | €6,51 | +%0,93 | €6,45 | €6,51 | €6,40 | 44,42M |
| 2026-07-29 | €6,45 | -%0,40 | €6,50 | €6,55 | €6,41 | 76,38M |
| 2026-07-28 | €6,48 | -%0,37 | €6,53 | €6,56 | €6,46 | 53,00M |
| 2026-07-27 | €6,50 | +%1,03 | €6,49 | €6,52 | €6,45 | 47,77M |
| 2026-07-24 | €6,44 | +%2,50 | €6,30 | €6,44 | €6,29 | 43,05M |
| 2026-07-23 | €6,28 | -%2,64 | €6,44 | €6,44 | €6,28 | 61,19M |
| 2026-07-22 | €6,45 | +%1,32 | €6,37 | €6,46 | €6,36 | 47,20M |
| 2026-07-21 | €6,37 | +%0,41 | €6,35 | €6,39 | €6,33 | 41,55M |
| 2026-07-20 | €6,34 | +%0,94 | €6,26 | €6,38 | €6,26 | 51,68M |
| 2026-07-17 | €6,28 | -%1,72 | €6,32 | €6,37 | €6,22 | 68,80M |
| 2026-07-16 | €6,39 | +%0,82 | €6,37 | €6,39 | €6,33 | 45,54M |
| 2026-07-15 | €6,34 | -%0,09 | €6,33 | €6,36 | €6,30 | 44,46M |
| 2026-07-14 | €6,35 | +%0,33 | €6,28 | €6,35 | €6,25 | 45,95M |
| 2026-07-13 | €6,32 | +%1,05 | €6,22 | €6,35 | €6,22 | 47,83M |
| 2026-07-10 | €6,26 | +%1,13 | €6,20 | €6,29 | €6,20 | 47,23M |
| 2026-07-09 | €6,19 | +%1,78 | €6,14 | €6,20 | €6,14 | 43,72M |
| 2026-07-08 | €6,08 | -%2,33 | €6,18 | €6,19 | €6,03 | 68,91M |
| 2026-07-07 | €6,23 | -%0,18 | €6,24 | €6,29 | €6,23 | 53,50M |
| 2026-07-06 | €6,24 | +%1,12 | €6,19 | €6,25 | €6,19 | 46,84M |
| 2026-07-03 | €6,17 | +%0,75 | €6,13 | €6,17 | €6,12 | 32,11M |
| 2026-07-02 | €6,12 | +%2,08 | €6,00 | €6,14 | €5,99 | 59,37M |
| 2026-07-01 | €6,00 | +%0,12 | €5,96 | €6,00 | €5,92 | 38,99M |
| 2026-06-30 | €5,99 | +%1,53 | €5,93 | €5,99 | €5,89 | 56,26M |
| 2026-06-29 | €5,90 | -%0,87 | €5,97 | €5,98 | €5,89 | 44,42M |
| 2026-06-26 | €5,95 | -%1,29 | €5,99 | €6,00 | €5,90 | 51,49M |
| 2026-06-25 | €6,03 | -%1,03 | €6,10 | €6,11 | €6,00 | 59,52M |
| 2026-06-24 | €6,09 | -%0,62 | €6,13 | €6,15 | €6,08 | 40,63M |
| 2026-06-23 | €6,13 | -%1,65 | €6,18 | €6,23 | €6,11 | 55,60M |
| 2026-06-22 | €6,23 | +%0,91 | €6,17 | €6,23 | €6,12 | 47,34M |
| 2026-06-19 | €6,18 | +%0,42 | €6,14 | €6,21 | €6,13 | 137,66M |
| 2026-06-18 | €6,15 | +%0,69 | €6,13 | €6,17 | €6,07 | 90,28M |
| 2026-06-17 | €6,11 | +%0,89 | €6,08 | €6,11 | €6,00 | 84,46M |
| 2026-06-16 | €6,06 | +%2,91 | €5,92 | €6,06 | €5,91 | 88,46M |
| 2026-06-15 | €5,89 | +%0,77 | €5,93 | €5,99 | €5,88 | 64,56M |
| 2026-06-12 | €5,84 | +%4,30 | €5,72 | €5,84 | €5,70 | 98,05M |
| 2026-06-11 | €5,60 | +%0,07 | €5,61 | €5,67 | €5,58 | 50,57M |
| 2026-06-10 | €5,59 | -%0,90 | €5,69 | €5,70 | €5,52 | 77,27M |
| 2026-06-09 | €5,65 | +%0,91 | €5,63 | €5,77 | €5,62 | 90,59M |
| 2026-06-08 | €5,59 | -%1,37 | €5,57 | €5,59 | €5,42 | 161,29M |
| 2026-06-05 | €5,67 | -%0,30 | €5,71 | €5,72 | €5,64 | 32,22M |
| 2026-06-04 | €5,69 | +%0,83 | €5,66 | €5,70 | €5,64 | 32,29M |
| 2026-06-03 | €5,64 | -%1,86 | €5,72 | €5,73 | €5,64 | 40,65M |
| 2026-06-02 | €5,75 | +%0,98 | €5,74 | €5,79 | €5,72 | 28,51M |
| 2026-06-01 | €5,69 | -%1,95 | €5,78 | €5,79 | €5,68 | 47,33M |
| 2026-05-29 | €5,81 | +%1,01 | €5,80 | €5,84 | €5,77 | 101,78M |