Premium
Intesa Sanpaolo (I06602)
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 |
|---|---|---|---|---|---|---|---|
| 1741712100 | 1035.77 | -3.59 | -0.35 | 1040.98 | 1041.63 | 1033.9 | 50 |
| 1741625700 | 1039.3599 | -0.71 | -0.07 | 1040.54 | 1041.02 | 1037.41 | 92 |
| 1741366500 | 1040.07 | 1.36 | 0.13 | 1036.41 | 1040.46 | 1035.91 | 55 |
| 1741280100 | 1038.71 | 5.53 | 0.54 | 1036.6 | 1039.01 | 1034.13 | 0 |
| 1741193700 | 1033.18 | 6.27 | 0.61 | 1033.83 | 1034.93 | 1031.43 | 20 |
| 1741107300 | 1026.91 | -6.53 | -0.63 | 1030.3599 | 1031.15 | 1025.84 | 58 |
| 1741020900 | 1033.44 | 5.13 | 0.50 | 1030.24 | 1034.5 | 1026.97 | 55 |
| 1740761700 | 1028.31 | -3.32 | -0.32 | 1030.64 | 1031.05 | 1027.35 | 0 |
| 1740675300 | 1031.63 | -2.39 | -0.23 | 1031.35 | 1033.22 | 1030.03 | 10 |
| 1740588900 | 1034.02 | 7.48 | 0.73 | 1028.97 | 1034.02 | 1028.17 | 0 |
| 1740502500 | 1026.54 | 5.55 | 0.54 | 1022.28 | 1028.44 | 1021.94 | 0 |
| 1740416100 | 1020.99 | 2.87 | 0.28 | 1020.61 | 1021.01 | 1018.4 | 15 |
| 1740156900 | 1018.12 | 2.87 | 0.28 | 1015.87 | 1018.24 | 1015.22 | 50 |
| 1740070500 | 1015.25 | -0.01 | -0.00 | 1017.14 | 1018.87 | 1014.45 | 45 |
| 1739984100 | 1015.26 | -5.54 | -0.54 | 1022.14 | 1022.81 | 1015.26 | 20 |
| 1739897700 | 1020.8 | 2.72 | 0.27 | 1018.85 | 1021.04 | 1017.71 | 6 |
| 1739811300 | 1018.08 | 2.44 | 0.24 | 1016.65 | 1019.54 | 1016.65 | 65 |
| 1739552100 | 1015.64 | -0.82 | -0.08 | 1015.47 | 1017.37 | 1014.77 | 55 |
| 1739465700 | 1016.46 | 4.39 | 0.43 | 1014.27 | 1017.59 | 1013.08 | 0 |
| 1739379300 | 1012.07 | 2 | 0.20 | 1011.23 | 1013.78 | 1011.23 | 25 |
| 1739292900 | 1010.07 | 0.44 | 0.04 | 1009.18 | 1010.13 | 1008.43 | 10 |
| 1739206500 | 1009.63 | 2.99 | 0.30 | 1008.63 | 1009.76 | 1007.67 | 77 |
| 1738947300 | 1006.64 | -1.61 | -0.16 | 1007.99 | 1008.67 | 1006.64 | 66 |
| 1738860900 | 1008.25 | 6.33 | 0.63 | 1003.08 | 1008.25 | 1003.08 | 40 |
| 1738774500 | 1001.92 | -1.94 | -0.19 | 1003.38 | 1003.47 | 1001.09 | 20 |
| 1738688100 | 1003.86 | 3.84 | 0.38 | 1001.11 | 1003.86 | 999.02 | 10 |
| 1738601700 | 1000.02 | -4.37 | -0.44 | 997.53 | 1001.75 | 997.53 | 25 |
| 1738342500 | 1004.39 | 0.09 | 0.01 | 1004.22 | 1005.58 | 1003.52 | 50 |
| 1738256100 | 1004.3 | 3.33 | 0.33 | 1001.61 | 1005.07 | 1001.61 | 64 |
| 1738169700 | 1000.97 | 2.28 | 0.23 | 998.87 | 1000.97 | 998.58 | 51 |
| 1738083300 | 998.69 | 2.45 | 0.25 | 996.73 | 999.96 | 996.61 | 20 |
| 1737996900 | 996.24 | 3.77 | 0.38 | 992.39 | 998.06 | 992.39 | 0 |
| 1737737700 | 992.47 | 0.44 | 0.04 | 994.67 | 995.68 | 991.12 | 0 |
| 1737651300 | 992.03 | 0.55 | 0.06 | 990.5 | 992.29 | 990.43 | 30 |
| 1737564900 | 991.48 | 0 | 0.00 | 991.48 | 991.48 | 991.48 | 0 |
| 1737478500 | 991.48 | 0.14 | 0.01 | 989.7 | 991.48 | 989.54 | 0 |
| 1737392100 | 991.34 | 2.76 | 0.28 | 989.41 | 992.77 | 988.91 | 0 |
| 1737132900 | 988.58 | 4.53 | 0.46 | 987.05 | 989.22 | 986.51 | 9 |
| 1737046500 | 984.05 | 1.66 | 0.17 | 982.61 | 984.46 | 982.06 | 15 |
| 1736960100 | 982.39 | 9.34 | 0.96 | 974.56 | 982.39 | 974.06 | 25 |
| 1736873700 | 973.05 | 1.42 | 0.15 | 973.17 | 974.76 | 971.99 | 0 |
| 1736787300 | 971.63 | 3.09 | 0.32 | 968.46 | 971.64 | 966.86 | 10 |
| 1736528100 | 968.54 | -1.86 | -0.19 | 968.86 | 971.22 | 968.2 | 0 |
| 1736441700 | 970.4 | 1.85 | 0.19 | 966.36 | 970.59 | 966.22 | 0 |
| 1736355300 | 968.55 | -2.44 | -0.25 | 970.84 | 970.84 | 964.66 | 0 |
| 1736268900 | 970.99 | 2.21 | 0.23 | 965.68 | 971.81 | 964.7 | 0 |
| 1736182500 | 968.78 | 4.69 | 0.49 | 966.73 | 968.93 | 963.15 | 0 |
| 1735923300 | 964.09 | -2.7 | -0.28 | 966.43 | 966.79 | 964.01 | 9 |
| 1735836900 | 966.79 | 3.59 | 0.37 | 967.06 | 967.37 | 961.34 | 10 |
| 1735577700 | 963.2 | 2.12 | 0.22 | 960.38 | 963.96 | 960.15 | 0 |
| 1735318500 | 961.08 | 3.68 | 0.38 | 958.51 | 961.22 | 958.51 | 0 |
| 1734972900 | 957.4 | -0.93 | -0.10 | 957.28 | 957.7 | 956.13 | 0 |
| 1734713700 | 958.33 | -0.84 | -0.09 | 954.91 | 958.46 | 953.59 | 2 |
| 1734627300 | 959.17 | -2.74 | -0.28 | 957.28 | 959.87 | 956.79 | 0 |
| 1734540900 | 961.91 | -0.73 | -0.08 | 962.87 | 963.84 | 960.97 | 0 |
| 1734454500 | 962.64 | -2.89 | -0.30 | 963.38 | 964.41 | 962.64 | 0 |
| 1734368100 | 965.53 | -3.44 | -0.36 | 968.72 | 968.72 | 964.55 | 0 |
| 1734108900 | 968.97 | 1.06 | 0.11 | 969.95 | 971.1 | 968.61 | 5 |
| 1734022500 | 967.91 | -4.49 | -0.46 | 971.49 | 971.49 | 967.91 | 0 |
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
