Premium
Intesa Sanpaolo (I06596)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740675300 | 1266.77 | 9.66 | 0.77 | 1262.59 | 1266.77 | 1259.18 | 0 |
| 1740588900 | 1257.1099 | 4.8 | 0.38 | 1255.58 | 1257.38 | 1251.9 | 0 |
| 1740502500 | 1252.31 | -0.11 | -0.01 | 1252.88 | 1254.55 | 1247.94 | 0 |
| 1740416100 | 1252.42 | -0.12 | -0.01 | 1251.09 | 1252.42 | 1246.4 | 0 |
| 1740156900 | 1252.54 | 5.67 | 0.45 | 1249.08 | 1252.54 | 1243.65 | 4 |
| 1740070500 | 1246.8699 | -4.14 | -0.33 | 1251.07 | 1252.74 | 1243.65 | 0 |
| 1739984100 | 1251.01 | -4.54 | -0.36 | 1250.24 | 1256.8 | 1246.38 | 10 |
| 1739897700 | 1255.55 | 2.79 | 0.22 | 1251.56 | 1255.55 | 1249.02 | 0 |
| 1739811300 | 1252.76 | -0.13 | -0.01 | 1251.3 | 1252.94 | 1249.33 | 0 |
| 1739552100 | 1252.89 | 0.59 | 0.05 | 1252.3699 | 1254.26 | 1249.21 | 0 |
| 1739465700 | 1252.3 | -5.65 | -0.45 | 1252.43 | 1252.43 | 1248.84 | 0 |
| 1739379300 | 1257.95 | -0.72 | -0.06 | 1259.92 | 1262.26 | 1254.26 | 1 |
| 1739292900 | 1258.67 | -1.13 | -0.09 | 1259.28 | 1259.28 | 1253.66 | 0 |
| 1739206500 | 1259.8 | 7.08 | 0.57 | 1258.41 | 1259.8 | 1253.74 | 0 |
| 1738947300 | 1252.72 | 0.38 | 0.03 | 1254.49 | 1254.49 | 1249.95 | 0 |
| 1738860900 | 1252.34 | 10.29 | 0.83 | 1247.54 | 1252.34 | 1244.3599 | 0 |
| 1738774500 | 1242.05 | 0.33 | 0.03 | 1239.9 | 1242.05 | 1233.67 | 10 |
| 1738688100 | 1241.72 | 3.24 | 0.26 | 1239.19 | 1241.72 | 1233.45 | 0 |
| 1738601700 | 1238.48 | -6.23 | -0.50 | 1243.18 | 1243.9 | 1233.81 | 30 |
| 1738342500 | 1244.71 | 0.64 | 0.05 | 1246.81 | 1248.4 | 1243.2 | 0 |
| 1738256100 | 1244.07 | 7.17 | 0.58 | 1237.67 | 1244.07 | 1231.06 | 25 |
| 1738169700 | 1236.9 | 5.42 | 0.44 | 1230.56 | 1236.9 | 1230.53 | 0 |
| 1738083300 | 1231.48 | 6.62 | 0.54 | 1230.94 | 1232.19 | 1225.17 | 15 |
| 1737996900 | 1224.8599 | -1.28 | -0.10 | 1226.76 | 1228.16 | 1221.76 | 5 |
| 1737737700 | 1226.14 | -3.36 | -0.27 | 1229.3599 | 1229.46 | 1221.1199 | 0 |
| 1737651300 | 1229.5 | -2.24 | -0.18 | 1228.64 | 1230.55 | 1219.33 | 10 |
| 1737564900 | 1231.74 | 0 | 0.00 | 1231.74 | 1231.74 | 1231.74 | 0 |
| 1737478500 | 1231.74 | 0.6 | 0.05 | 1231.21 | 1234.15 | 1229.99 | 0 |
| 1737392100 | 1231.14 | -2.08 | -0.17 | 1234.01 | 1234.01 | 1225.03 | 10 |
| 1737132900 | 1233.22 | 8.21 | 0.67 | 1230.82 | 1233.57 | 1226.59 | 0 |
| 1737046500 | 1225.01 | -0.95 | -0.08 | 1224.74 | 1225.54 | 1220.84 | 0 |
| 1736960100 | 1225.96 | 12.68 | 1.05 | 1216.21 | 1225.96 | 1212.74 | 0 |
| 1736873700 | 1213.28 | 1.56 | 0.13 | 1214.78 | 1215.3 | 1208.65 | 5 |
| 1736787300 | 1211.72 | 4.54 | 0.38 | 1209.43 | 1211.89 | 1205.51 | 0 |
| 1736528100 | 1207.18 | -7.4 | -0.61 | 1214.29 | 1214.29 | 1206.8699 | 0 |
| 1736441700 | 1214.58 | -0.83 | -0.07 | 1211.34 | 1214.58 | 1208.18 | 0 |
| 1736355300 | 1215.41 | -5.59 | -0.46 | 1218.71 | 1218.71 | 1210.01 | 0 |
| 1736268900 | 1221 | -5.17 | -0.42 | 1215.74 | 1221.17 | 1213.97 | 0 |
| 1736182500 | 1226.17 | 1.65 | 0.13 | 1226.56 | 1226.56 | 1219.98 | 0 |
| 1735923300 | 1224.52 | -1.24 | -0.10 | 1226.05 | 1226.05 | 1217.84 | 25 |
| 1735836900 | 1225.76 | 9.84 | 0.81 | 1217.93 | 1225.76 | 1212.68 | 0 |
| 1735577700 | 1215.92 | 3.82 | 0.32 | 1213.28 | 1215.92 | 1210.02 | 0 |
| 1735318500 | 1212.1 | 11 | 0.92 | 1211.14 | 1212.1 | 1207.74 | 0 |
| 1734972900 | 1201.1 | 2.88 | 0.24 | 1200.57 | 1201.38 | 1194.69 | 13 |
| 1734713700 | 1198.22 | -4.09 | -0.34 | 1193.91 | 1198.39 | 1186.65 | 5 |
| 1734627300 | 1202.31 | -12.11 | -1.00 | 1199.14 | 1202.31 | 1192.19 | 10 |
| 1734540900 | 1214.42 | 1.6 | 0.13 | 1214.66 | 1214.66 | 1210.98 | 0 |
| 1734454500 | 1212.82 | -9.99 | -0.82 | 1216.34 | 1216.55 | 1209.79 | 5 |
| 1734368100 | 1222.81 | -5.19 | -0.42 | 1226.02 | 1226.19 | 1219.92 | 0 |
| 1734108900 | 1228 | -4.57 | -0.37 | 1235.74 | 1235.74 | 1225.46 | 30 |
| 1734022500 | 1232.57 | -4.48 | -0.36 | 1233.18 | 1233.18 | 1229.56 | 0 |
| 1733936100 | 1237.05 | -4.75 | -0.38 | 1237.06 | 1237.06 | 1232.81 | 0 |
| 1733849700 | 1241.8 | 0.65 | 0.05 | 1239.03 | 1241.8 | 1236.09 | 0 |
| 1733763300 | 1241.15 | 6.24 | 0.51 | 1241.63 | 1242.27 | 1233.54 | 8 |
| 1733504100 | 1234.91 | -7.71 | -0.62 | 1237.39 | 1237.81 | 1231.57 | 0 |
| 1733417700 | 1242.6199 | 6.5 | 0.53 | 1238.3599 | 1242.6199 | 1235.24 | 0 |
| 1733331300 | 1236.1199 | -1.45 | -0.12 | 1236.9 | 1237.6 | 1231.85 | 0 |
| 1733244900 | 1237.57 | -0.23 | -0.02 | 1240.9 | 1241.55 | 1234.82 | 0 |
| 1733158500 | 1237.8 | 6.6 | 0.54 | 1236.57 | 1241.68 | 1234.67 | 0 |
| 1732899300 | 1231.2 | -1.88 | -0.15 | 1230.4 | 1231.3599 | 1226.72 | 0 |
| 1732812900 | 1233.08 | 3.61 | 0.29 | 1232.05 | 1233.1 | 1226.1099 | 20 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
