Premium
Intesa Sanpaolo (I06601)
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 |
|---|---|---|---|---|---|---|---|
| 1738860900 | 957.56 | 0.22 | 0.02 | 957.67 | 957.67 | 956.57 | 43 |
| 1738774500 | 957.34 | 0.79 | 0.08 | 956.62 | 958.7 | 956.62 | 73 |
| 1738688100 | 956.55 | -2.29 | -0.24 | 956.14 | 958 | 955.36 | 70 |
| 1738601700 | 958.84 | 1.09 | 0.11 | 957.77 | 959.38 | 957.77 | 74 |
| 1738342500 | 957.75 | 2.24 | 0.23 | 955.72 | 957.75 | 955.71 | 34 |
| 1738256100 | 955.51 | 2.03 | 0.21 | 953.83 | 955.72 | 953.83 | 18 |
| 1738169700 | 953.48 | 0.39 | 0.04 | 953.14 | 953.87 | 953.13 | 58 |
| 1738083300 | 953.09 | 0.33 | 0.03 | 952.85 | 953.13 | 952.75 | 0 |
| 1737996900 | 952.76 | 0.28 | 0.03 | 952.54 | 954.11 | 952.53 | 14 |
| 1737737700 | 952.48 | -0.37 | -0.04 | 953.04 | 957.5 | 952.18 | 18 |
| 1737651300 | 952.85 | -0.62 | -0.07 | 953.81 | 953.81 | 952.7 | 34 |
| 1737564900 | 953.47 | 0 | 0.00 | 953.47 | 953.47 | 953.47 | 0 |
| 1737478500 | 953.47 | 0.2 | 0.02 | 953.4 | 953.52 | 952.96 | 13 |
| 1737392100 | 953.27 | 0.46 | 0.05 | 952.98 | 957.93 | 952.35 | 102 |
| 1737132900 | 952.81 | 1.13 | 0.12 | 951.96 | 962.9 | 951.96 | 52 |
| 1737046500 | 951.68 | 1.44 | 0.15 | 950.59 | 956.89 | 950.2 | 66 |
| 1736960100 | 950.24 | 2.06 | 0.22 | 948.27 | 953.89 | 947.74 | 17 |
| 1736873700 | 948.18 | -0.3 | -0.03 | 948.6 | 948.97 | 947.84 | 45 |
| 1736787300 | 948.48 | -0.26 | -0.03 | 948.83 | 948.83 | 947.38 | 32 |
| 1736528100 | 948.74 | -1 | -0.11 | 949.77 | 951 | 948.73 | 30 |
| 1736441700 | 949.74 | -0.82 | -0.09 | 949.84 | 950.2 | 949.56 | 38 |
| 1736355300 | 950.56 | -0.4 | -0.04 | 950.94 | 955.99 | 950.01 | 69 |
| 1736268900 | 950.96 | 1.18 | 0.12 | 949.87 | 951.2 | 949.85 | 20 |
| 1736182500 | 949.78 | -1.18 | -0.12 | 950.95 | 950.96 | 949.71 | 10 |
| 1735923300 | 950.96 | -1.55 | -0.16 | 952.45 | 1026 | 950.96 | 92 |
| 1735836900 | 952.51 | -0.18 | -0.02 | 953.1 | 953.44 | 952.51 | 59 |
| 1735577700 | 952.69 | 1.41 | 0.15 | 951.25 | 954.96 | 951.24 | 41 |
| 1735318500 | 951.28 | -0.97 | -0.10 | 952.4 | 952.41 | 951.14 | 14 |
| 1734972900 | 952.25 | -0.51 | -0.05 | 952.92 | 955 | 952.24 | 41 |
| 1734713700 | 952.76 | 0.63 | 0.07 | 952.09 | 953.41 | 952.08 | 0 |
| 1734627300 | 952.13 | -0.71 | -0.07 | 952.9 | 952.94 | 951.75 | 37 |
| 1734540900 | 952.84 | -0.26 | -0.03 | 953.11 | 959.9 | 952.7 | 16 |
| 1734454500 | 953.1 | -0.59 | -0.06 | 953.71 | 954 | 953.09 | 0 |
| 1734368100 | 953.69 | 0.21 | 0.02 | 953.54 | 958.87 | 953.12 | 33 |
| 1734108900 | 953.48 | -1.68 | -0.18 | 955.15 | 959.89 | 953.48 | 20 |
| 1734022500 | 955.16 | -0.79 | -0.08 | 956.14 | 956.57 | 954.73 | 10 |
| 1733936100 | 955.95 | 0.33 | 0.03 | 955.74 | 956.34 | 955.51 | 16 |
| 1733849700 | 955.62 | 0.44 | 0.05 | 955.19 | 955.79 | 955.13 | 20 |
| 1733763300 | 955.18 | 0.82 | 0.09 | 954.61 | 955.7 | 954.6 | 23 |
| 1733504100 | 954.36 | 0.26 | 0.03 | 954.23 | 955.11 | 953.76 | 34 |
| 1733417700 | 954.1 | -0.02 | -0.00 | 954.44 | 954.78 | 953.38 | 156 |
| 1733331300 | 954.12 | 0.18 | 0.02 | 954.19 | 954.2 | 952.91 | 15 |
| 1733244900 | 953.94 | -0.76 | -0.08 | 954.72 | 954.88 | 953.92 | 20 |
| 1733158500 | 954.7 | 1.46 | 0.15 | 953.24 | 957.99 | 953.24 | 42 |
| 1732899300 | 953.24 | 1.74 | 0.18 | 951.55 | 953.25 | 951.54 | 20 |
| 1732812900 | 951.5 | 1.58 | 0.17 | 950.38 | 960 | 950.35 | 15 |
| 1732726500 | 949.92 | -0.38 | -0.04 | 950.26 | 951.2 | 949.87 | 15 |
| 1732640100 | 950.3 | -0.44 | -0.05 | 950.73 | 951.05 | 950.08 | 6 |
| 1732553700 | 950.74 | 0.82 | 0.09 | 950.26 | 950.97 | 949.34 | 58 |
| 1732294500 | 949.92 | 1.75 | 0.18 | 948.37 | 950.86 | 948.33 | 23 |
| 1732208100 | 948.17 | 0.7 | 0.07 | 947.77 | 948.58 | 947.5 | 10 |
| 1732121700 | 947.47 | -0.29 | -0.03 | 947.86 | 948.07 | 947.26 | 3 |
| 1732035300 | 947.76 | -0.41 | -0.04 | 948.3 | 949.93 | 947.74 | 0 |
| 1731948900 | 948.17 | -1.03 | -0.11 | 949.47 | 958.06 | 947.32 | 46 |
| 1731689700 | 949.2 | -0.33 | -0.03 | 949.69 | 950.04 | 948.67 | 0 |
| 1731603300 | 949.53 | 0.88 | 0.09 | 949.06 | 964.99 | 948.98 | 135 |
| 1731516900 | 948.65 | -0.73 | -0.08 | 949.43 | 949.47 | 947.73 | 0 |
| 1731430500 | 949.38 | -0.47 | -0.05 | 949.81 | 950.14 | 949.18 | 51 |
| 1731344100 | 949.85 | 2.52 | 0.27 | 947.62 | 949.86 | 947.62 | 91 |
| 1731084900 | 947.33 | 0.17 | 0.02 | 947.18 | 954.99 | 947.05 | 69 |
| 1730998500 | 947.16 | 0.47 | 0.05 | 946.98 | 947.45 | 945.9 | 27 |
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
