OTC Link
Datos históricos de Intesa Sanpaolo S.p.A.
Intesa Sanpaolo S.p.A. · ISNPY
$41.22
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:03:43 UTC
- Variación en el periodo
- +8.49%
- Máximo
- US$48.42
- 26 de agosto de 2026
- Mínimo
- US$34.06
- 20 de marzo de 2026
- Volumen medio diario
- 0.3 M
Del 13 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 | 41.17 | 41.32 | 41.06 | 41.29 | −0.02% | 188,474 |
| 8 oct 2026 | 41.15 | 41.41 | 40.62 | 41.30 | −1.41% | 354,846 |
| 7 oct 2026 | 41.85 | 42.11 | 41.71 | 41.89 | −4.54% | 265,168 |
| 6 oct 2026 | 43.88 | 44.08 | 43.75 | 43.88 | +1.20% | 231,167 |
| 5 oct 2026 | 43.07 | 43.47 | 42.83 | 43.36 | +1.07% | 186,536 |
| 2 oct 2026 | 42.42 | 43.00 | 42.33 | 42.90 | −0.35% | 200,302 |
| 1 oct 2026 | 44.12 | 44.19 | 42.78 | 43.05 | −4.33% | 266,579 |
| 30 sep 2026 | 45.49 | 45.67 | 44.98 | 45.00 | −2.11% | 224,285 |
| 29 sep 2026 | 46.15 | 46.23 | 45.62 | 45.97 | −0.82% | 170,532 |
| 28 sep 2026 | 46.22 | 46.75 | 46.10 | 46.35 | −0.79% | 251,929 |
| 25 sep 2026 | 46.42 | 46.86 | 46.04 | 46.72 | +1.13% | 223,124 |
| 24 sep 2026 | 46.13 | 46.49 | 45.81 | 46.20 | +0.59% | 227,558 |
| 23 sep 2026 | 46.16 | 46.18 | 45.68 | 45.93 | −1.37% | 167,337 |
| 22 sep 2026 | 46.68 | 46.68 | 46.11 | 46.57 | −0.83% | 209,499 |
| 21 sep 2026 | 46.75 | 47.02 | 46.61 | 46.96 | +2.42% | 126,538 |
| 18 sep 2026 | 46.01 | 46.11 | 45.81 | 45.85 | −2.34% | 195,409 |
| 17 sep 2026 | 46.90 | 47.07 | 46.79 | 46.95 | +1.10% | 162,561 |
| 16 sep 2026 | 46.61 | 46.88 | 46.07 | 46.44 | +0.10% | 149,063 |
| 15 sep 2026 | 46.76 | 46.76 | 46.30 | 46.40 | −0.82% | 167,716 |
| 14 sep 2026 | 46.57 | 46.90 | 46.18 | 46.78 | −1.60% | 192,993 |
| 11 sep 2026 | 47.56 | 47.64 | 47.27 | 47.54 | +2.63% | 151,104 |
| 10 sep 2026 | 46.32 | 46.75 | 46.23 | 46.32 | −0.47% | 150,271 |
| 9 sep 2026 | 46.65 | 46.65 | 46.25 | 46.54 | −0.26% | 116,033 |
| 8 sep 2026 | 46.57 | 46.91 | 46.45 | 46.66 | −0.96% | 117,060 |
| 4 sep 2026 | 46.96 | 47.17 | 46.91 | 47.11 | −0.08% | 147,680 |
| 3 sep 2026 | 46.74 | 47.17 | 46.68 | 47.15 | +1.44% | 119,166 |
| 2 sep 2026 | 46.31 | 46.53 | 46.27 | 46.48 | +0.74% | 240,566 |
| 1 sep 2026 | 46.79 | 47.00 | 46.14 | 46.14 | −2.18% | 258,780 |
| 31 ago 2026 | 47.46 | 47.49 | 47.11 | 47.17 | +0.15% | 214,703 |
| 28 ago 2026 | 47.50 | 47.56 | 47.05 | 47.10 | −0.15% | 114,514 |
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.