Premium
Intesa Sanpaolo (I06603)
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 | 990.18 | -0.17 | -0.02 | 989.89 | 990.76 | 989.37 | 0 |
| 1740588900 | 990.35 | 2.3 | 0.23 | 988.61 | 991.17 | 988.22 | 0 |
| 1740502500 | 988.05 | 1.05 | 0.11 | 987.41 | 988.62 | 981.43 | 27 |
| 1740416100 | 987 | 5.44 | 0.55 | 984 | 992.2 | 983.86 | 20 |
| 1740156900 | 981.56 | 2.3 | 0.23 | 979.17 | 981.56 | 979.14 | 0 |
| 1740070500 | 979.26 | -1.96 | -0.20 | 973.07 | 985.06 | 973.07 | 30 |
| 1739984100 | 981.22 | 3.3 | 0.34 | 979.28 | 981.78 | 978.04 | 0 |
| 1739897700 | 977.92 | -1.49 | -0.15 | 979.37 | 979.54 | 971.15 | 63 |
| 1739811300 | 979.41 | -0.41 | -0.04 | 978.82 | 983.19 | 978.77 | 0 |
| 1739552100 | 979.82 | -0.8 | -0.08 | 979.44 | 981.07 | 979.19 | 0 |
| 1739465700 | 980.62 | 4.57 | 0.47 | 976.53 | 980.62 | 976.2 | 0 |
| 1739379300 | 976.05 | -4.03 | -0.41 | 981.2 | 981.81 | 972.18 | 25 |
| 1739292900 | 980.08 | -2.88 | -0.29 | 983.66 | 983.85 | 975.43 | 15 |
| 1739206500 | 982.96 | 3.11 | 0.32 | 982.38 | 983.68 | 975.2 | 34 |
| 1738947300 | 979.85 | -1.49 | -0.15 | 982.11 | 983.43 | 979.39 | 0 |
| 1738860900 | 981.34 | -2.87 | -0.29 | 984.76 | 984.81 | 981.34 | 0 |
| 1738774500 | 984.21 | 1.78 | 0.18 | 982.82 | 985.09 | 977.11 | 25 |
| 1738688100 | 982.43 | 1.19 | 0.12 | 979.86 | 982.43 | 975.51 | 6 |
| 1738601700 | 981.24 | 0.59 | 0.06 | 979.77 | 987.27 | 979.54 | 10 |
| 1738342500 | 980.65 | 2.23 | 0.23 | 978.84 | 981.21 | 978.54 | 0 |
| 1738256100 | 978.42 | 3.66 | 0.38 | 975.02 | 978.83 | 967.46 | 28 |
| 1738169700 | 974.76 | 0.23 | 0.02 | 974.09 | 974.86 | 973.54 | 0 |
| 1738083300 | 974.53 | 1.66 | 0.17 | 972.66 | 974.88 | 970 | 4 |
| 1737996900 | 972.87 | 1.54 | 0.16 | 972.41 | 974.68 | 972.41 | 0 |
| 1737737700 | 971.33 | -0.64 | -0.07 | 972 | 972.17 | 970.78 | 0 |
| 1737651300 | 971.97 | 1.31 | 0.13 | 972.87 | 973.02 | 970 | 4 |
| 1737564900 | 970.66 | 0 | 0.00 | 970.66 | 970.66 | 970.66 | 0 |
| 1737478500 | 970.66 | -0.16 | -0.02 | 969.73 | 974.94 | 969.37 | 6 |
| 1737392100 | 970.82 | -0.46 | -0.05 | 972.71 | 972.71 | 969.96 | 0 |
| 1737132900 | 971.28 | 3.06 | 0.32 | 971.88 | 972.88 | 967.28 | 14 |
| 1737046500 | 968.22 | 5.75 | 0.60 | 967.79 | 968.22 | 960.64 | 15 |
| 1736960100 | 962.47 | -0.97 | -0.10 | 964.41 | 964.72 | 958.87 | 3 |
| 1736873700 | 963.44 | -0.33 | -0.03 | 963.82 | 964.22 | 957.68 | 6 |
| 1736787300 | 963.77 | -0.16 | -0.02 | 962.6 | 964.43 | 962.07 | 0 |
| 1736528100 | 963.93 | -6.58 | -0.68 | 967.4 | 968.02 | 963.81 | 0 |
| 1736441700 | 970.51 | -0.2 | -0.02 | 970.52 | 976.71 | 964.23 | 11 |
| 1736355300 | 970.71 | -2.54 | -0.26 | 971.42 | 971.48 | 968.09 | 0 |
| 1736268900 | 973.25 | 2.37 | 0.24 | 970.85 | 979.1 | 970.51 | 50 |
| 1736182500 | 970.88 | -1.87 | -0.19 | 972.47 | 972.47 | 969.14 | 0 |
| 1735923300 | 972.75 | 0.67 | 0.07 | 972.5 | 974.02 | 967.32 | 10 |
| 1735836900 | 972.08 | 6.18 | 0.64 | 971.02 | 972.46 | 970.19 | 0 |
| 1735577700 | 965.9 | 0.82 | 0.08 | 965.55 | 965.9 | 959.94 | 10 |
| 1735318500 | 965.08 | 0.52 | 0.05 | 964.34 | 971 | 963.86 | 9 |
| 1734972900 | 964.56 | 0.93 | 0.10 | 964.24 | 969.73 | 963.98 | 5 |
| 1734713700 | 963.63 | 0.89 | 0.09 | 960.97 | 963.64 | 955.32 | 10 |
| 1734627300 | 962.74 | -3.1 | -0.32 | 963.51 | 963.51 | 961.8 | 0 |
| 1734540900 | 965.84 | -0.95 | -0.10 | 967.05 | 971.99 | 965.74 | 4 |
| 1734454500 | 966.79 | -1.2 | -0.12 | 967.13 | 967.65 | 966.04 | 0 |
| 1734368100 | 967.99 | -0.76 | -0.08 | 970.4 | 970.4 | 964.52 | 5 |
| 1734108900 | 968.75 | -2.82 | -0.29 | 971.77 | 971.77 | 968.54 | 0 |
| 1734022500 | 971.57 | 1.79 | 0.18 | 971.51 | 971.82 | 971.46 | 0 |
| 1733936100 | 969.78 | -2.81 | -0.29 | 968.98 | 975.69 | 968.98 | 7 |
| 1733849700 | 972.59 | -2.24 | -0.23 | 974.88 | 974.88 | 972.09 | 0 |
| 1733763300 | 974.83 | -0.95 | -0.10 | 976.05 | 976.08 | 969.33 | 4 |
| 1733504100 | 975.78 | -0.12 | -0.01 | 976.9 | 982.44 | 974.11 | 60 |
| 1733417700 | 975.9 | 1.91 | 0.20 | 974.48 | 975.9 | 972.96 | 0 |
| 1733331300 | 973.99 | -1.64 | -0.17 | 981.14 | 981.14 | 970.82 | 8 |
| 1733244900 | 975.63 | 3.8 | 0.39 | 976.83 | 976.89 | 973.11 | 1 |
| 1733158500 | 971.83 | -1.46 | -0.15 | 973.57 | 976.91 | 971.79 | 0 |
| 1732899300 | 973.29 | 1.64 | 0.17 | 972.04 | 973.32 | 971.37 | 0 |
| 1732812900 | 971.65 | 2.36 | 0.24 | 970.75 | 971.65 | 966.77 | 9 |
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
