OTC Link
Datos históricos de Intesa Sanpaolo S.p.A.
Intesa Sanpaolo S.p.A. · IITSF
$6.89
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:58 UTC
- Variación en el periodo
- +7.91%
- Máximo
- US$8.09
- 17 de agosto de 2026
- Mínimo
- US$5.75
- 20 de marzo de 2026
- Volumen medio diario
- 0.1 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.94 | 6.94 | 6.88 | 6.88 | +0.58% | 15,109 |
| 8 oct 2026 | 6.84 | 6.84 | 6.84 | 6.84 | −4.74% | 2,000 |
| 5 oct 2026 | 7.30 | 7.30 | 7.18 | 7.18 | −3.62% | 6,937 |
| 30 sep 2026 | 7.61 | 7.80 | 7.45 | 7.45 | −3.63% | 4,661 |
| 29 sep 2026 | 7.73 | 7.73 | 7.73 | 7.73 | −0.44% | 139 |
| 25 sep 2026 | 7.76 | 7.77 | 7.76 | 7.77 | −0.06% | 505 |
| 22 sep 2026 | 7.77 | 7.77 | 7.77 | 7.77 | −1.02% | 398 |
| 18 sep 2026 | 7.65 | 7.85 | 7.65 | 7.85 | +1.03% | 1,272 |
| 15 sep 2026 | 7.77 | 7.77 | 7.77 | 7.77 | −0.13% | 100 |
| 10 sep 2026 | 7.78 | 7.78 | 7.78 | 7.78 | +0.26% | 947 |
| 3 sep 2026 | 7.77 | 7.77 | 7.76 | 7.76 | +1.31% | 2,608 |
| 1 sep 2026 | 7.82 | 7.82 | 7.66 | 7.66 | −3.04% | 531 |
| 31 ago 2026 | 7.92 | 8.00 | 7.90 | 7.90 | +0.77% | 11,288 |
| 27 ago 2026 | 7.91 | 7.91 | 7.84 | 7.84 | −2.11% | 2,372 |
| 18 ago 2026 | 8.01 | 8.01 | 8.01 | 8.01 | +0.95% | 600,101 |
| 17 ago 2026 | 8.09 | 8.09 | 7.93 | 7.93 | +2.37% | 3,228 |
| 13 ago 2026 | 7.75 | 7.75 | 7.75 | 7.75 | −1.71% | 140 |
| 11 ago 2026 | 7.88 | 7.88 | 7.88 | 7.88 | +1.21% | 2,583 |
| 5 ago 2026 | 7.79 | 7.79 | 7.79 | 7.79 | −1.02% | 144 |
| 4 ago 2026 | 7.87 | 7.87 | 7.87 | 7.87 | +4.52% | 5,291 |
| 31 jul 2026 | 7.53 | 7.53 | 7.53 | 7.53 | +3.72% | 2,000 |
| 16 jul 2026 | 7.26 | 7.26 | 7.26 | 7.26 | +2.11% | 72,817 |
| 9 jul 2026 | 7.11 | 7.11 | 7.11 | 7.11 | −0.56% | 264,300 |
| 7 jul 2026 | 7.15 | 7.15 | 7.15 | 7.15 | +0.03% | 311 |
| 6 jul 2026 | 7.15 | 7.24 | 7.15 | 7.15 | +1.82% | 2,369 |
| 2 jul 2026 | 7.02 | 7.02 | 7.02 | 7.02 | +4.31% | 922 |
| 1 jul 2026 | 6.73 | 6.73 | 6.73 | 6.73 | −1.61% | 18,258 |
| 29 jun 2026 | 6.68 | 6.84 | 6.68 | 6.84 | +2.70% | 788 |
| 26 jun 2026 | 6.66 | 6.66 | 6.66 | 6.66 | −3.31% | 166 |
| 25 jun 2026 | 6.89 | 6.89 | 6.89 | 6.89 | −2.64% | 760 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.