I CFD sono strumenti complessi e presentano un rischio significativo di perdere denaro rapidamente a causa della leva finanziaria. 83% di conti di investitori al dettaglio che perdono denaro a causa delle negoziazioni in CFD con questo fornitore. Valuti se comprende il funzionamento dei CFD e se può permettersi di correre questo alto rischio di perdere il Suo denaro.
Intesa Sanpaolo
Intesa Sanpaolo
Oggi
ISP
+0.0336 (+1.44%)Oggi
Trading attivo con Leva finanziaria
Azioni, Forex, Indici e altro ancora
Panoramica
Cronologia dati
Indici principali
Riepilogo finanziario
Data
Chiusura
Cambio
Cambio (%)
Aperto
Alto
Basso
Mar 30, 20232.370.020.90%2.342.382.34
Mar 29, 20232.330.031.32%2.302.332.29
Mar 28, 20232.300.00-0.05%2.302.312.27
Mar 27, 20232.27-0.04-1.58%2.312.322.26
Mar 24, 20232.27-0.03-1.23%2.302.302.20
Mar 23, 20232.320.00-0.20%2.332.372.31
Mar 22, 20232.350.000.19%2.352.402.33
Mar 21, 20232.360.041.77%2.322.372.31
Mar 20, 20232.280.135.62%2.152.302.09
Mar 17, 20232.21-0.07-2.97%2.282.312.17
Mar 16, 20232.26-0.05-2.22%2.312.332.21
Mar 15, 20232.23-0.18-8.11%2.412.422.22
Mar 14, 20232.400.073.05%2.332.422.31
Mar 13, 20232.34-0.13-5.70%2.472.472.28
Mar 10, 20232.480.031.07%2.452.482.41
Mar 09, 20232.54-0.03-1.38%2.582.582.52
Mar 08, 20232.580.020.84%2.562.592.56
Mar 07, 20232.57-0.02-0.88%2.592.602.56
Mar 06, 20232.590.010.27%2.592.602.57
Mar 03, 20232.580.020.61%2.562.582.55
Mar 02, 20232.550.031.06%2.522.562.50
Mar 01, 20232.54-0.04-1.75%2.582.582.53
Feb 28, 20232.580.062.21%2.522.602.52
Feb 27, 20232.540.031.23%2.512.562.50
Feb 24, 20232.51-0.02-0.86%2.532.542.49
Feb 23, 20232.520.041.40%2.482.532.47
Feb 22, 20232.49-0.06-2.23%2.542.552.47
Feb 21, 20232.560.020.66%2.542.572.50
Feb 20, 20232.56-0.02-0.62%2.572.582.55
Feb 17, 20232.570.010.52%2.552.582.53
Feb 16, 20232.550.051.79%2.512.552.51
Feb 15, 20232.49-0.01-0.34%2.502.512.47
Feb 14, 20232.510.000.20%2.512.522.50
Feb 13, 20232.510.020.89%2.482.512.47
Feb 10, 20232.47-0.03-1.14%2.502.502.45
Feb 09, 20232.510.020.86%2.482.522.48
Feb 08, 20232.48-0.01-0.36%2.492.502.46
Feb 07, 20232.470.010.49%2.462.502.44
Feb 06, 20232.440.062.40%2.382.462.37
Feb 03, 20232.38-0.08-3.42%2.462.492.35
Feb 02, 20232.46-0.01-0.54%2.472.482.41
Feb 01, 20232.460.020.87%2.442.472.43
Jan 31, 20232.420.021.03%2.392.422.36
Jan 30, 20232.34-0.01-0.30%2.352.362.33
Jan 27, 20232.360.010.28%2.352.362.33
Jan 26, 20232.350.031.27%2.322.352.31
Jan 25, 20232.300.010.31%2.292.302.28
Jan 24, 20232.290.041.76%2.252.292.24
Jan 23, 20232.240.000.20%2.242.262.22
Jan 20, 20232.18-0.07-3.05%2.242.252.15
Jan 19, 20232.22-0.02-0.71%2.242.252.20
Jan 18, 20232.25-0.02-1.07%2.272.282.24
Jan 17, 20232.25-0.04-1.81%2.292.302.23
Jan 16, 20232.28-0.02-0.72%2.302.312.27
Jan 13, 20232.280.000.07%2.282.302.26
Jan 12, 20232.280.010.65%2.272.292.26
Jan 11, 20232.260.00-0.02%2.262.272.24
Jan 10, 20232.250.020.74%2.232.252.22
Jan 09, 20232.240.00-0.15%2.242.252.22
Jan 06, 20232.230.010.47%2.222.242.22
Jan 05, 20232.21-0.02-0.78%2.222.232.21
Jan 04, 20232.230.041.84%2.192.232.19
Jan 03, 20232.170.062.61%2.122.182.11
Jan 02, 20232.120.031.39%2.092.142.09
Dec 30, 20222.08-0.02-0.74%2.102.102.08
Dec 29, 20222.110.031.57%2.082.112.07
Dec 28, 20222.08-0.01-0.38%2.092.092.08
Dec 27, 20222.08-0.02-1.20%2.112.112.08
Dec 23, 20222.090.000.01%2.092.102.08
Dec 22, 20222.08-0.03-1.31%2.112.122.08
Dec 21, 20222.100.020.80%2.092.112.06
Dec 20, 20222.080.062.91%2.022.082.01
Dec 19, 20222.04-0.02-0.75%2.052.072.03
Dec 16, 20222.040.042.02%2.002.052.00
Dec 15, 20222.00-0.08-3.88%2.082.082.00
Dec 14, 20222.09-0.01-0.61%2.102.102.08
Dec 13, 20222.100.021.14%2.072.122.07
Dec 12, 20222.070.010.28%2.062.082.05
Dec 09, 20222.06-0.01-0.34%2.072.082.03
Dec 08, 20222.06-0.02-0.74%2.072.082.05
Dec 07, 20222.060.00-0.07%2.062.092.04
Dec 06, 20222.080.000.07%2.072.082.06
Dec 05, 20222.09-0.01-0.40%2.092.112.08
Dec 02, 20222.090.000.12%2.092.102.07
Dec 01, 20222.09-0.05-2.20%2.142.142.08
Nov 30, 20222.13-0.02-0.74%2.152.162.12
Nov 29, 20222.140.010.54%2.122.142.09
Nov 28, 20222.12-0.02-1.08%2.152.152.12
Nov 25, 20222.15-0.01-0.31%2.162.172.15
Nov 24, 20222.160.010.38%2.152.162.15
Nov 23, 20222.15-0.02-0.77%2.172.172.13
Nov 22, 20222.160.020.76%2.152.172.14
Nov 21, 20222.14-0.05-2.11%2.192.192.14
Nov 18, 20222.210.031.14%2.192.222.18
Nov 17, 20222.17-0.02-1.10%2.202.212.15
Nov 16, 20222.190.010.46%2.182.202.18
Nov 15, 20222.19-0.01-0.46%2.202.212.16
Nov 14, 20222.190.010.67%2.182.202.16
Nov 11, 20222.160.000.08%2.162.192.16
Nov 10, 20222.180.031.21%2.152.212.15
Nov 09, 20222.16-0.01-0.65%2.172.182.13
Nov 08, 20222.150.031.17%2.132.162.12
Nov 07, 20222.130.073.10%2.072.132.06
Nov 04, 20222.060.073.53%1.982.071.96
Nov 03, 20221.970.041.96%1.931.971.93
Nov 02, 20221.95-0.01-0.32%1.961.961.93
Nov 01, 20221.940.00-0.05%1.941.971.94
Oct 31, 20221.930.021.08%1.911.941.91
Oct 28, 20221.900.010.35%1.901.911.87
Oct 27, 20221.900.042.20%1.861.911.84
Oct 26, 20221.870.010.77%1.861.881.85
Oct 25, 20221.86-0.01-0.51%1.871.871.82
Oct 24, 20221.860.010.48%1.851.871.82
Oct 21, 20221.830.020.88%1.811.831.79
Oct 20, 20221.830.042.09%1.791.841.78
Oct 19, 20221.80-0.02-0.86%1.811.831.79
Oct 18, 20221.800.031.84%1.771.821.76
Oct 17, 20221.740.021.02%1.721.741.71
Oct 14, 20221.72-0.02-1.22%1.741.751.71
Oct 13, 20221.710.042.52%1.661.721.66
Oct 12, 20221.68-0.01-0.89%1.691.701.65
Oct 11, 20221.700.010.73%1.681.711.66
Oct 10, 20221.710.010.57%1.701.731.69
Oct 07, 20221.710.010.64%1.701.741.70
Oct 06, 20221.72-0.04-2.14%1.761.761.71
Oct 05, 20221.74-0.04-2.08%1.771.781.72
Oct 04, 20221.790.031.53%1.761.791.75
Oct 03, 20221.730.042.26%1.691.731.67
Sep 30, 20221.700.021.10%1.681.711.67
Sep 29, 20221.65-0.05-2.93%1.701.711.64
Sep 28, 20221.710.00-0.09%1.711.731.68
Sep 27, 20221.74-0.06-3.18%1.791.801.73
Sep 26, 20221.77-0.01-0.30%1.781.821.76
Sep 23, 20221.77-0.07-4.09%1.841.851.77
Sep 22, 20221.850.062.99%1.801.891.80
Sep 21, 20221.830.010.67%1.821.851.81
Sep 20, 20221.85-0.08-4.46%1.931.941.85
Sep 19, 20221.920.010.47%1.911.921.88
Sep 16, 20221.920.021.05%1.901.921.87
Sep 15, 20221.920.010.43%1.911.941.90
Sep 14, 20221.900.031.60%1.871.921.87
Sep 13, 20221.88-0.02-1.27%1.911.931.87
Sep 12, 20221.900.041.98%1.861.911.86
Sep 09, 20221.830.074.00%1.761.841.76
Sep 08, 20221.740.021.09%1.721.751.69
Sep 07, 20221.700.010.84%1.691.711.68
Sep 06, 20221.710.010.43%1.701.721.69
Sep 05, 20221.700.000.26%1.701.701.67
Sep 02, 20221.740.031.80%1.711.741.70
Sep 01, 20221.70-0.02-0.93%1.711.721.69
Aug 31, 20221.72-0.02-1.22%1.751.761.71
Aug 30, 20221.730.021.23%1.711.761.71
Aug 29, 20221.700.031.58%1.671.711.66
Aug 26, 20221.69-0.05-3.02%1.741.761.68
Aug 25, 20221.74-0.04-2.01%1.781.781.73
Aug 24, 20221.760.021.28%1.741.771.73
Aug 23, 20221.750.052.58%1.711.761.71
Aug 22, 20221.71-0.04-2.39%1.751.761.70
Aug 19, 20221.77-0.05-2.83%1.821.821.77
Aug 18, 20221.830.010.38%1.831.841.83
Aug 17, 20221.83-0.03-1.88%1.861.871.82
Aug 16, 20221.850.000.02%1.851.871.83
Aug 12, 20221.850.010.44%1.851.861.84
Aug 11, 20221.840.00-0.10%1.841.851.83
Aug 10, 20221.830.021.12%1.811.841.81
Aug 09, 20221.810.000.19%1.811.831.81
Aug 08, 20221.82-0.01-0.40%1.831.831.79
Aug 05, 20221.810.021.34%1.791.831.78
Aug 04, 20221.780.00-0.09%1.781.791.76
Aug 03, 20221.770.020.87%1.761.781.75
Aug 02, 20221.760.010.36%1.751.771.73
Aug 01, 20221.750.020.89%1.741.781.74
Jul 29, 20221.72-0.01-0.61%1.731.761.72
Jul 28, 20221.710.020.96%1.701.731.69
Jul 27, 20221.680.000.21%1.671.691.65
Jul 26, 20221.66-0.02-0.97%1.681.681.65
Jul 25, 20221.690.021.11%1.671.701.66
Jul 22, 20221.660.000.23%1.661.691.64
Jul 21, 20221.660.031.65%1.641.701.58
Jul 20, 20221.71-0.09-5.13%1.791.811.70
Jul 19, 20221.770.116.19%1.661.781.66
Jul 18, 20221.680.031.88%1.651.711.64
Jul 15, 20221.640.042.20%1.601.661.59
Jul 14, 20221.62-0.05-2.97%1.671.671.61
Jul 13, 20221.70-0.01-0.34%1.711.711.68
Jul 12, 20221.710.00-0.02%1.711.721.66
Jul 11, 20221.740.010.45%1.731.771.72
Jul 08, 20221.770.021.18%1.751.781.72
Jul 07, 20221.750.042.57%1.701.751.69
Jul 06, 20221.68-0.02-1.12%1.701.711.66
Jul 05, 20221.67-0.06-3.88%1.741.751.67
Jul 04, 20221.73-0.04-2.31%1.771.771.70
Jul 01, 20221.760.010.46%1.761.791.74
Jun 30, 20221.79-0.05-3.01%1.841.841.76
Jun 29, 20221.87-0.01-0.29%1.881.901.87
Jun 28, 20221.90-0.01-0.46%1.911.941.90
Jun 27, 20221.90-0.03-1.51%1.931.961.89
Jun 24, 20221.890.031.56%1.861.891.84
Jun 23, 20221.84-0.04-2.25%1.881.901.83
Jun 22, 20221.890.031.85%1.851.911.84
Jun 21, 20221.88-0.01-0.54%1.891.931.88
Jun 20, 20221.880.063.28%1.811.881.81
Jun 17, 20221.820.020.83%1.801.891.80
Jun 16, 20221.80-0.05-2.74%1.851.851.77
Jun 15, 20221.86-0.04-2.25%1.901.901.82
Jun 14, 20221.780.00-0.13%1.781.811.74
Jun 13, 20221.750.010.67%1.741.761.73
Jun 10, 20221.82-0.14-7.50%1.951.951.81
Jun 09, 20221.97-0.01-0.58%1.982.021.96
Jun 08, 20221.99-0.01-0.54%2.002.011.98
Jun 07, 20222.00-0.02-1.23%2.032.031.99
Jun 06, 20222.040.052.48%1.992.041.98
Jun 03, 20221.97-0.03-1.69%2.012.011.96
Jun 02, 20222.00-0.02-0.89%2.012.021.98
Jun 01, 20222.00-0.05-2.34%2.052.062.00
May 31, 20222.03-0.03-1.33%2.062.062.01
May 30, 20222.060.00-0.17%2.062.082.05
May 27, 20222.050.00-0.13%2.062.062.03
May 26, 20222.060.021.21%2.032.062.02
May 25, 20222.030.031.47%2.002.041.98
May 24, 20221.980.031.32%1.962.011.95
May 23, 20221.970.031.75%1.941.981.93
May 20, 20221.98-0.03-1.62%2.012.021.97
May 19, 20221.990.020.96%1.971.991.95
May 18, 20221.990.000.02%1.992.001.98
May 17, 20221.990.031.32%1.972.021.96
May 16, 20221.95-0.02-0.83%1.961.981.94
May 13, 20221.97-0.01-0.32%1.981.981.96
May 12, 20221.980.073.61%1.901.981.89
May 11, 20221.950.073.38%1.881.961.86
May 10, 20221.870.010.57%1.861.901.85
May 09, 20221.83-0.03-1.79%1.871.881.83
May 06, 20221.87-0.05-2.57%1.921.941.85
May 05, 20221.92-0.06-3.02%1.981.991.92
May 04, 20221.93-0.04-2.09%1.971.971.92
May 03, 20221.960.021.24%1.941.981.93
May 02, 20221.92-0.02-0.90%1.941.951.90
Apr 29, 20221.940.000.15%1.941.961.92
Apr 28, 20221.93-0.01-0.77%1.941.971.90
Apr 27, 20221.910.00-0.18%1.921.931.88
Apr 26, 20221.92-0.04-2.32%1.961.971.91
Apr 25, 20221.95-0.01-0.31%1.951.981.93
Apr 22, 20221.98-0.01-0.65%1.992.011.97
Apr 21, 20222.030.000.16%2.022.052.01
Apr 20, 20222.030.062.86%1.972.051.97
Apr 19, 20221.970.00-0.01%1.971.981.94
Apr 14, 20221.97-0.01-0.70%1.991.991.96
Apr 13, 20221.940.000.07%1.941.961.92
Apr 12, 20221.940.00-0.14%1.941.971.92
Apr 11, 20221.98-0.01-0.59%1.992.001.96
Apr 08, 20221.980.000.14%1.982.021.97
Apr 07, 20221.96-0.03-1.39%1.992.031.96
Apr 06, 20221.98-0.06-3.07%2.042.061.95
Apr 05, 20222.04-0.04-1.96%2.082.092.04
Apr 04, 20222.100.000.01%2.102.112.06
Apr 01, 20222.100.020.75%2.092.122.07
Mar 31, 20222.09-0.04-2.13%2.142.152.08
Mar 30, 20222.12-0.03-1.31%2.152.162.11
Mar 29, 20222.170.073.45%2.092.192.08
Mar 28, 20222.060.021.12%2.042.122.04
Mar 25, 20222.040.010.25%2.032.052.00
Mar 24, 20222.03-0.01-0.70%2.052.062.02
Mar 23, 20222.05-0.06-2.68%2.112.112.04
Mar 22, 20222.100.020.89%2.082.122.08
Mar 21, 20222.07-0.02-0.87%2.092.122.07
Mar 18, 20222.07-0.01-0.50%2.082.102.03
Mar 17, 20222.07-0.10-4.69%2.172.172.02
Mar 16, 20222.150.073.17%2.082.172.06
Mar 15, 20222.010.042.16%1.972.041.93
Mar 14, 20221.990.021.02%1.972.021.94
Mar 11, 20221.92-0.02-0.80%1.942.021.85
Mar 10, 20221.92-0.18-9.28%2.102.111.91
Mar 09, 20222.060.073.52%1.992.071.94
Mar 08, 20221.880.063.41%1.821.971.81
Mar 07, 20221.840.126.60%1.721.911.69
Mar 04, 20221.90-0.16-8.18%2.062.061.90
Mar 03, 20222.10-0.05-2.56%2.152.182.08
Mar 02, 20222.150.094.30%2.062.162.02
Mar 01, 20222.13-0.17-7.90%2.292.342.12
Feb 28, 20222.31-0.04-1.62%2.352.382.26
Feb 25, 20222.470.052.15%2.422.502.34
Feb 24, 20222.42-0.08-3.15%2.492.532.36
Feb 23, 20222.62-0.06-2.11%2.672.712.61
Feb 22, 20222.660.062.37%2.602.712.60
Feb 21, 20222.67-0.07-2.81%2.742.752.65
Feb 18, 20222.72-0.02-0.72%2.742.782.71
Feb 17, 20222.73-0.05-1.80%2.782.792.72
Feb 16, 20222.79-0.07-2.55%2.862.872.77
Feb 15, 20222.840.072.34%2.772.862.76
Feb 14, 20222.760.010.26%2.752.772.68
Feb 11, 20222.85-0.03-0.89%2.872.892.82
Feb 10, 20222.920.072.24%2.852.922.85
Feb 09, 20222.840.051.90%2.782.852.76
Feb 08, 20222.770.051.71%2.722.772.72
Feb 07, 20222.720.010.54%2.702.722.63
Feb 04, 20222.67-0.11-4.30%2.782.792.65
Feb 03, 20222.720.010.38%2.712.722.67
Feb 02, 20222.710.031.09%2.682.742.68
Feb 01, 20222.670.031.00%2.642.672.63
Jan 31, 20222.61-0.06-2.45%2.672.682.59
Jan 28, 20222.60-0.01-0.30%2.612.612.55
Jan 27, 20222.610.062.27%2.552.642.55
Jan 26, 20222.560.062.22%2.502.572.50
Jan 25, 20222.490.000.04%2.492.502.45
Jan 24, 20222.47-0.07-2.92%2.542.562.45
Jan 21, 20222.550.00-0.11%2.552.592.52
Jan 20, 20222.550.020.74%2.532.552.52
Jan 19, 20222.53-0.04-1.50%2.572.572.52
Jan 18, 20222.580.010.49%2.572.592.53
Jan 17, 20222.580.00-0.10%2.582.592.57
Jan 14, 20222.570.020.66%2.552.572.52
Jan 13, 20222.560.020.67%2.542.562.52
Jan 12, 20222.540.041.56%2.502.542.49
Jan 11, 20222.480.010.30%2.472.492.46
Jan 10, 20222.470.000.20%2.472.482.46
Jan 07, 20222.450.010.27%2.452.462.43
Jan 06, 20222.430.041.50%2.392.452.39
Jan 05, 20222.420.020.85%2.402.432.39
Jan 04, 20222.390.041.49%2.352.412.34
Jan 03, 20222.350.062.50%2.292.352.29
Dec 30, 20212.27-0.01-0.27%2.282.282.27
Dec 29, 20212.27-0.01-0.66%2.292.292.26
Dec 28, 20212.290.020.84%2.272.292.27
Dec 27, 20212.270.010.38%2.262.272.25
Dec 23, 20212.250.010.50%2.242.262.23
Dec 22, 20212.230.010.25%2.232.242.22
Dec 21, 20212.230.031.24%2.202.232.18
Dec 20, 20212.190.031.18%2.162.192.13
Dec 17, 20212.21-0.02-1.05%2.232.242.18
Dec 16, 20212.240.010.57%2.232.262.22
Dec 15, 20212.21-0.02-0.99%2.232.242.20
Dec 14, 20212.230.010.65%2.212.242.21
Dec 13, 20212.21-0.02-0.88%2.222.252.20
Dec 10, 20212.21-0.01-0.41%2.222.242.21
Dec 09, 20212.23-0.01-0.64%2.242.262.22
Dec 08, 20212.24-0.01-0.63%2.252.272.23
Dec 07, 20212.260.031.31%2.232.272.22
Dec 06, 20212.220.052.13%2.172.222.16
Dec 03, 20212.14-0.03-1.24%2.172.182.13
Dec 02, 20212.150.000.05%2.152.162.13
Dec 01, 20212.170.031.26%2.142.182.14
Nov 30, 20212.120.031.24%2.092.152.09
Nov 29, 20212.15-0.05-2.48%2.202.202.13
Nov 26, 20212.17-0.04-1.72%2.202.212.16
Nov 25, 20212.29-0.02-1.00%2.312.312.28
Nov 24, 20212.310.010.23%2.302.322.29
Nov 23, 20212.30-0.02-0.72%2.322.342.30
Nov 22, 20212.330.00-0.07%2.332.342.31
Nov 19, 20212.39-0.09-3.89%2.482.482.36
Nov 18, 20212.47-0.01-0.55%2.482.502.46
Nov 17, 20212.48-0.01-0.25%2.492.492.47
Nov 16, 20212.490.00-0.14%2.492.502.47
Nov 15, 20212.490.020.81%2.472.492.46
Nov 12, 20212.470.000.05%2.472.472.46
Nov 11, 20212.47-0.01-0.22%2.482.492.46
Nov 10, 20212.48-0.01-0.51%2.492.492.47
Nov 09, 20212.47-0.01-0.47%2.492.492.47
Nov 08, 20212.500.010.49%2.482.512.48
Nov 05, 20212.480.020.75%2.472.502.45
Nov 04, 20212.45-0.07-2.72%2.522.522.44
Nov 03, 20212.50-0.01-0.59%2.512.522.48
Nov 02, 20212.510.010.56%2.502.522.49
Nov 01, 20212.500.031.25%2.472.522.47
Oct 29, 20212.450.010.56%2.442.452.42
Oct 28, 20212.44-0.01-0.27%2.452.462.43
Correlato
Fai trading di ISP con posizioni long e short sfruttando la leva finanziaria
Acquista e vendi Intesa Sanpaolo SpA +€0.0317 (1.36%) e oltre 6.000 azioni, forex, indici e materie prime
Negoziazioni su tutti i principali mercati
Azioni
Fai trading su migliaia di azioni lunghe e corte come Tesla, GameStop e AMC
Indici
Fai trading sui principali indici finanziari del mondo come S&P 500, Dow Jones e FTSE 100
Commodities
Sono disponibili oro, petrolio, argento e altri asset per fare trading con noi
Forex
Più di 180 combinazioni disponibili giorno e notte - 24/5
Condizioni di trading trasparenti
Regolamentata
Trading 212 è regolato da varie autorità in tutta Europa
Tutela dei fondi
I vostri fondi sono tenuti al sicuro in un conto separato e sono protetti dalla FSCS fino a £85.000
I suoi dati sono protetti
Proteggiamo i vostri dati incrementando le migliori pratiche del settore
Assistenza 24/7
Tempo di risposta medio di 29 secondi
Inizia il trading adesso
Hai già un account?
