Intesa Sanpaolo

ISP
🏛️ Reino Unido →
5.52
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 2.09 2.10 2.09 2.09 1.7M
2022-12-29 2.08 2.11 2.07 2.10 3.3M
2022-12-28 2.09 2.09 2.07 2.09 2.3M
2022-12-23 2.09 2.10 2.08 2.09 2.6M
2022-12-22 2.11 2.12 2.00 2.09 5.4M
2022-12-21 2.09 2.11 2.06 2.11 4.2M
2022-12-20 2.01 2.08 2.01 2.08 114.9M
2022-12-19 2.05 2.06 2.03 2.05 6.3M
2022-12-16 2.00 2.04 2.00 2.02 9.9M
2022-12-15 2.08 2.08 2.00 2.01 8.4M
2022-12-14 2.10 2.10 2.08 2.08 6.0M
2022-12-13 2.08 2.11 2.07 2.10 8.7M
2022-12-12 2.07 2.08 2.05 2.08 4.1M
2022-12-09 2.07 2.08 2.03 2.05 5.9M
2022-12-08 2.07 2.07 2.05 2.07 4.9M
2022-12-07 2.06 2.09 2.05 2.07 5.1M
2022-12-06 2.07 2.08 2.06 2.08 3.7M
2022-12-05 2.09 2.11 2.08 2.09 61.4M
2022-12-02 2.09 2.10 2.07 2.09 5.6M
2022-12-01 2.14 2.14 2.08 2.09 10.8M
2022-11-30 2.15 2.16 2.12 2.12 9.1M
2022-11-29 2.13 2.14 2.09 2.12 11.6M
2022-11-28 2.15 2.16 2.12 2.12 5.9M
2022-11-25 2.17 2.17 2.15 2.15 18.0M
2022-11-24 2.15 2.16 2.15 2.16 4.6M
2022-11-23 2.17 2.17 2.13 2.16 10.3M
2022-11-22 2.15 2.17 2.14 2.15 22.5M
2022-11-21 2.20 2.22 2.14 2.14 9.8M
2022-11-18 2.18 2.22 2.18 2.21 13.1M
2022-11-17 2.20 2.20 2.15 2.18 9.9M
2022-11-16 2.18 2.20 2.18 2.19 10.4M
2022-11-15 2.19 2.20 2.16 2.17 14.0M
2022-11-14 2.18 2.20 2.16 2.18 23.1M
2022-11-11 2.18 2.19 2.16 2.17 72.2M
2022-11-10 2.14 2.21 2.14 2.17 23.7M
2022-11-09 2.16 2.18 2.13 2.15 20.9M
2022-11-08 2.13 2.16 2.12 2.15 49.2M
2022-11-07 2.06 2.13 2.06 2.13 18.8M
2022-11-04 1.99 2.07 1.96 2.05 22.6M
2022-11-03 1.93 1.97 1.93 1.95 8.8M
2022-11-02 1.96 1.96 1.93 1.94 27.2M
2022-11-01 1.94 1.97 1.94 1.94 6.2M
2022-10-31 1.91 1.94 1.91 1.92 6.0M
2022-10-28 1.89 1.91 1.87 1.91 8.6M
2022-10-27 1.86 1.90 1.84 1.89 8.6M
2022-10-26 1.87 1.88 1.85 1.86 9.8M
2022-10-25 1.87 1.87 1.82 1.85 12.4M
2022-10-24 1.84 1.87 1.82 1.87 11.7M
2022-10-21 1.81 1.83 1.79 1.83 7.6M
2022-10-20 1.79 1.83 1.78 1.83 8.3M
2022-10-19 1.81 11.74 1.79 1.79 7.0M
2022-10-18 1.77 1.82 1.76 1.80 15.1M
2022-10-17 1.72 1.74 1.71 1.74 5.3M
2022-10-14 1.74 1.75 1.72 1.72 9.4M
2022-10-13 1.66 1.72 1.66 1.71 10.2M
2022-10-12 1.70 1.70 1.66 1.67 6.7M
2022-10-11 1.69 1.71 1.66 1.69 5.0M
2022-10-10 1.69 1.73 1.69 1.72 3.0M
2022-10-07 1.71 1.74 1.70 1.71 3.8M
2022-10-06 1.75 1.76 1.71 1.71 26.0M
2022-10-05 1.78 1.78 1.72 1.73 12.2M
2022-10-04 1.76 1.79 1.76 1.78 8.0M
2022-10-03 1.67 1.73 1.67 1.73 3.8M
2022-09-30 1.68 1.70 1.67 1.70 29.7M
2022-09-29 1.70 1.70 1.64 1.66 43.4M
2022-09-28 1.71 1.73 1.68 1.71 37.0M
2022-09-27 1.79 1.79 1.73 1.75 29.7M
2022-09-26 1.81 1.81 1.76 1.79 7.8M
2022-09-23 1.85 1.85 1.77 1.78 7.9M
2022-09-22 1.81 1.89 1.80 1.85 6.2M
2022-09-21 1.83 1.85 1.81 1.82 9.1M
2022-09-20 1.93 1.94 1.85 1.85 87.1M
2022-09-16 1.90 1.92 1.87 1.92 18.7M
2022-09-15 1.91 1.94 1.90 1.92 8.4M
2022-09-14 1.87 1.92 1.86 1.90 8.7M
2022-09-13 1.91 1.93 1.88 1.89 12.5M
2022-09-12 1.85 1.91 1.85 1.90 15.3M
2022-09-09 1.76 1.84 1.75 1.83 13.5M
2022-09-08 1.72 1.75 1.69 1.75 8.9M
2022-09-07 1.68 1.71 1.68 1.70 6.4M
2022-09-06 1.70 1.72 1.69 1.72 235.3M
2022-09-05 1.69 1.70 1.67 1.69 14.4M
2022-09-02 1.71 1.74 1.70 1.74 6.4M
2022-09-01 1.71 1.72 1.69 1.69 6.5M
2022-08-31 1.74 1.75 1.71 1.73 6.8M
2022-08-30 1.71 1.76 1.70 1.72 14.7M
2022-08-26 1.74 1.76 1.68 1.70 39.2M
2022-08-25 1.78 1.78 1.73 1.74 6.7M
2022-08-24 1.74 1.77 1.72 1.75 28.0M
2022-08-23 1.71 1.76 1.71 1.76 38.3M
2022-08-22 1.75 1.76 1.70 1.71 40.6M
2022-08-19 1.82 1.82 1.77 1.78 12.5M
2022-08-18 1.82 1.84 1.82 1.84 31.6M
2022-08-17 1.86 1.87 1.82 1.83 6.2M
2022-08-16 1.85 1.86 1.83 1.85 7.0M
2022-08-12 1.84 1.86 1.84 1.85 22.1M
2022-08-11 1.84 1.85 1.83 1.84 5.9M
2022-08-10 1.81 1.84 1.81 1.82 16.0M
2022-08-09 1.81 1.83 1.81 1.82 4.9M
2022-08-08 1.82 1.83 1.79 1.82 9.9M
2022-08-05 1.78 1.83 1.78 1.82 24.4M
2022-08-04 1.78 1.79 1.76 1.77 20.9M
2022-08-03 1.76 1.78 1.75 1.76 16.0M
2022-08-02 1.75 1.77 1.73 1.75 14.8M
2022-08-01 1.74 1.78 1.74 1.75 10.1M
2022-07-29 1.73 1.76 1.72 1.73 20.3M
2022-07-28 1.70 1.73 1.69 1.71 33.9M
2022-07-27 1.67 1.69 1.65 1.68 25.4M
2022-07-26 1.68 1.68 1.65 1.67 29.8M
2022-07-25 1.66 1.70 1.66 1.68 6.8M
2022-07-22 1.66 1.69 1.64 1.66 31.9M
2022-07-21 1.63 1.70 1.59 1.66 38.2M
2022-07-20 1.79 1.81 1.70 1.71 43.7M
2022-07-19 1.67 1.78 1.66 1.78 14.3M
2022-07-18 1.64 1.71 1.64 1.68 8.7M
2022-07-15 1.60 1.66 1.59 1.63 53.4M
2022-07-14 1.67 1.67 1.61 1.62 17.1M
2022-07-13 1.70 1.71 1.68 1.70 9.4M
2022-07-12 1.71 1.72 1.66 1.69 11.9M
2022-07-11 1.72 1.77 1.72 1.74 3.1M
2022-07-08 1.75 1.78 1.72 1.76 4.1M
2022-07-07 1.70 1.75 1.69 1.74 14.0M
2022-07-06 1.70 1.71 1.66 1.69 7.0M
2022-07-05 1.74 1.75 1.67 1.69 7.1M
2022-07-04 1.77 1.77 1.70 1.72 8.7M
2022-07-01 1.75 1.79 1.74 1.75 5.9M
2022-06-30 1.84 1.84 1.76 1.79 10.5M
2022-06-29 1.88 1.90 1.87 1.88 2.2M
2022-06-28 1.91 1.94 1.90 1.91 3.2M
2022-06-27 1.93 1.95 1.89 1.89 3.4M
2022-06-24 1.85 1.89 1.84 1.88 2.8M
2022-06-23 1.89 1.90 1.83 1.83 10.6M
2022-06-22 1.85 1.91 1.85 1.90 92.0M
2022-06-21 1.89 1.93 1.88 1.89 4.9M
2022-06-20 1.81 1.88 1.81 1.88 7.4M
2022-06-17 1.80 1.89 1.80 1.83 3.8M
2022-06-16 1.85 1.85 1.77 1.80 5.1M
2022-06-15 1.88 1.90 1.83 1.86 17.5M
2022-06-14 1.78 1.81 1.74 1.79 9.6M
2022-06-13 1.76 1.83 1.73 1.75 69.1M
2022-06-10 1.95 1.95 1.81 1.82 12.4M
2022-06-09 1.98 2.02 1.96 1.96 5.6M
2022-06-08 2.00 2.01 1.98 1.99 2.2M
2022-06-07 2.03 2.03 1.99 2.00 39.1M
2022-06-06 1.99 2.04 1.99 2.03 31.9M
2022-06-01 2.05 2.05 2.00 2.01 1.3M
2022-05-31 2.05 2.06 2.01 2.03 2.0M
2022-05-30 2.06 2.08 2.05 2.07 1.7M
2022-05-27 2.06 2.06 2.03 2.04 2.3M
2022-05-26 2.03 2.06 2.02 2.05 2.7M
2022-05-25 2.00 2.03 1.98 2.02 17.6M
2022-05-24 1.96 2.01 1.95 1.98 3.8M
2022-05-23 1.94 1.97 1.93 1.96 2.4M
2022-05-20 2.01 2.02 1.97 1.99 13.8M
2022-05-19 1.97 1.99 1.95 1.97 4.7M
2022-05-18 2.00 2.00 1.98 2.00 4.9M
2022-05-17 1.97 2.02 1.96 2.01 27.1M
2022-05-16 1.96 1.98 1.94 1.94 3.1M
2022-05-13 1.98 1.98 1.96 1.98 2.6M
2022-05-12 1.90 1.98 1.89 1.98 9.9M
2022-05-11 1.88 1.96 1.86 1.94 11.1M
2022-05-10 1.86 1.90 1.85 1.88 4.2M
2022-05-09 1.87 1.88 1.83 1.85 16.4M
2022-05-06 1.92 1.94 1.85 1.87 12.8M
2022-05-05 1.97 1.99 1.92 1.93 3.3M
2022-05-04 1.97 1.97 1.92 1.93 4.7M
2022-05-03 1.94 1.97 1.94 1.96 3.1M
2022-04-29 1.94 1.96 1.92 1.94 3.8M
2022-04-28 1.94 1.97 1.91 1.92 7.8M
2022-04-27 1.92 1.94 1.88 1.90 6.1M
2022-04-26 1.96 1.97 1.91 1.92 4.7M
2022-04-25 1.95 1.98 1.93 1.95 3.3M
2022-04-22 2.00 2.01 1.97 1.97 27.7M
2022-04-21 2.02 2.05 2.01 2.04 3.1M
2022-04-20 1.99 2.05 1.99 2.03 9.7M
2022-04-19 1.96 1.98 1.95 1.96 2.9M
2022-04-14 2.01 2.01 1.95 1.98 2.2M
2022-04-13 1.94 1.95 1.92 1.93 2.8M
2022-04-12 1.94 1.97 1.92 1.94 25.5M
2022-04-11 1.99 2.00 1.96 1.99 5.1M
2022-04-08 1.99 2.02 1.97 1.97 8.9M
2022-04-07 1.99 2.03 1.96 1.97 32.8M
2022-04-06 2.04 2.06 1.95 1.97 6.5M
2022-04-05 2.08 2.09 2.04 2.06 4.0M
2022-04-04 2.10 2.10 2.06 2.10 3.9M
2022-04-01 2.09 2.12 2.07 2.11 3.5M
2022-03-31 2.13 2.14 2.08 2.10 9.5M
2022-03-30 2.15 2.16 2.11 2.13 3.9M
2022-03-29 2.08 2.19 2.08 2.15 7.8M
2022-03-28 2.04 2.11 2.03 2.05 7.7M
2022-03-25 2.03 2.04 2.00 2.04 4.9M
2022-03-24 2.05 2.06 2.02 2.05 4.2M
2022-03-23 2.11 2.11 2.04 2.05 4.4M
2022-03-22 2.08 2.12 2.08 2.10 2.5M
2022-03-21 2.09 2.12 2.07 2.07 5.2M
2022-03-18 2.08 2.09 2.03 2.07 5.6M
2022-03-17 2.14 2.17 2.02 2.06 63.2M
2022-03-16 2.08 2.17 2.06 2.14 19.0M
2022-03-15 1.96 2.04 1.94 2.00 10.8M
2022-03-14 1.97 2.02 1.94 1.99 5.2M
2022-03-11 1.92 2.01 1.85 1.94 12.4M
2022-03-10 2.10 2.10 1.91 1.92 11.5M
2022-03-09 1.98 2.07 1.96 2.06 17.2M
2022-03-08 1.81 1.97 1.81 1.88 34.4M
2022-03-07 1.69 1.91 1.69 1.84 25.1M
2022-03-04 2.04 2.04 1.90 1.91 21.7M
2022-03-03 2.15 2.17 2.08 2.08 14.1M
2022-03-02 2.07 2.16 2.02 2.16 28.8M
2022-03-01 2.29 2.34 2.12 2.14 24.9M
2022-02-28 2.34 2.36 2.26 2.30 15.8M
2022-02-25 2.43 2.50 2.34 2.48 22.7M
2022-02-24 2.51 2.51 2.36 2.41 21.2M
2022-02-23 2.67 2.70 2.61 2.63 6.1M
2022-02-22 2.60 2.70 2.60 2.68 2.8M
2022-02-21 2.74 2.75 2.65 2.69 3.1M
2022-02-18 2.73 2.78 2.71 2.72 4.1M
2022-02-17 2.78 2.83 2.72 2.74 9.0M
2022-02-16 2.86 2.87 2.77 2.78 5.1M
2022-02-15 2.77 2.85 2.75 2.84 2.6M
2022-02-14 2.76 2.77 2.68 2.77 6.8M
2022-02-11 2.88 2.89 2.82 2.85 5.6M
2022-02-10 2.86 2.92 2.85 2.91 8.3M
2022-02-09 2.78 2.85 2.76 2.83 7.6M
2022-02-08 2.72 2.77 2.72 2.76 2.0M
2022-02-07 2.70 2.72 2.63 2.72 4.6M
2022-02-04 2.78 2.78 2.65 2.67 15.5M
2022-02-03 2.71 2.72 2.67 2.70 8.3M
2022-02-02 2.69 2.74 2.68 2.72 8.9M
2022-02-01 2.64 2.67 2.63 2.65 5.6M
2022-01-31 2.67 2.68 2.60 2.61 8.0M
2022-01-28 2.61 2.61 2.55 2.58 5.8M
2022-01-27 2.54 2.64 2.54 2.61 8.0M
2022-01-26 2.50 2.57 2.50 2.57 8.5M
2022-01-25 2.48 2.50 2.45 2.47 4.2M
2022-01-24 2.54 2.56 2.45 2.47 10.3M
2022-01-21 2.50 2.59 2.50 2.54 9.8M
2022-01-20 2.53 2.55 2.52 2.54 2.1M
2022-01-19 2.56 2.57 2.52 2.54 47.3M
2022-01-18 2.57 2.58 2.53 2.58 1.9M
2022-01-17 2.58 2.59 2.57 2.58 0.9M
2022-01-14 2.54 2.57 2.52 2.57 3.6M
2022-01-13 2.54 2.56 2.52 2.56 5.9M
2022-01-12 2.50 2.54 2.49 2.53 5.2M
2022-01-11 2.48 2.48 2.46 2.46 11.0M
2022-01-10 2.47 2.48 2.40 2.47 4.0M
2022-01-07 2.44 2.46 2.43 2.45 2.4M
2022-01-06 2.39 2.44 2.39 2.43 12.4M
2022-01-05 2.40 2.43 2.39 2.42 14.9M
2022-01-04 2.35 2.40 2.34 2.40 3.7M