Premium
Intesa Sanpaolo (I07856)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 804.61 | 3.44 | 0.43 | 802.35 | 812 | 802.18 | 27 |
| 1737046500 | 801.17 | 2.37 | 0.30 | 799.4 | 812.97 | 798.64 | 24 |
| 1736960100 | 798.8 | 9.25 | 1.17 | 790.41 | 809 | 790.03 | 19 |
| 1736873700 | 789.55 | -1.34 | -0.17 | 791.48 | 801.5 | 789.49 | 25 |
| 1736787300 | 790.89 | -0.92 | -0.12 | 792.08 | 802.98 | 788.74 | 26 |
| 1736528100 | 791.81 | -0.87 | -0.11 | 792.04 | 808.99 | 789.81 | 99 |
| 1736441700 | 792.68 | -0.86 | -0.11 | 791.66 | 808.5 | 790.9 | 65 |
| 1736355300 | 793.54 | -1.61 | -0.20 | 794.98 | 814.92 | 791.34 | 36 |
| 1736268900 | 795.15 | 1.79 | 0.23 | 792.68 | 815.97 | 792.23 | 29 |
| 1736182500 | 793.36 | -0.7 | -0.09 | 865.6 | 865.6 | 792 | 153 |
| 1735923300 | 794.06 | -3.51 | -0.44 | 797.4 | 813.98 | 794.06 | 29 |
| 1735836900 | 797.57 | -9.42 | -1.17 | 870 | 870 | 796.53 | 30 |
| 1735577700 | 806.99 | 11.11 | 1.40 | 795.66 | 806.99 | 795.01 | 15 |
| 1735318500 | 795.88 | -1.32 | -0.17 | 796.35 | 796.35 | 793.76 | 0 |
| 1734972900 | 797.2 | -1.93 | -0.24 | 799.06 | 799.1 | 796.79 | 0 |
| 1734713700 | 799.13 | 1.68 | 0.21 | 796.47 | 804 | 796.2 | 6 |
| 1734627300 | 797.45 | -6.26 | -0.78 | 802.25 | 802.8 | 796.48 | 0 |
| 1734540900 | 803.71 | -1.52 | -0.19 | 805.2 | 817.98 | 803.13 | 32 |
| 1734454500 | 805.23 | -0.05 | -0.01 | 804.77 | 806.53 | 803.73 | 15 |
| 1734368100 | 805.28 | -1.42 | -0.18 | 806.56 | 818.95 | 805.04 | 104 |
| 1734108900 | 806.7 | -3.38 | -0.42 | 810.53 | 818 | 806.09 | 121 |
| 1734022500 | 810.08 | -3.03 | -0.37 | 814.01 | 821.99 | 809.73 | 101 |
| 1733936100 | 813.11 | 0.9 | 0.11 | 812.66 | 820.17 | 812.42 | 38 |
| 1733849700 | 812.21 | -0.52 | -0.06 | 812.27 | 813.08 | 810.73 | 22 |
| 1733763300 | 812.73 | 1.83 | 0.23 | 811.95 | 826.74 | 811.57 | 32 |
| 1733504100 | 810.9 | 1.4 | 0.17 | 810.22 | 814.2 | 810.13 | 1 |
| 1733417700 | 809.5 | 1.58 | 0.20 | 808.71 | 820 | 808.04 | 56 |
| 1733331300 | 807.92 | 1.4 | 0.17 | 807.1 | 820.84 | 805.57 | 50 |
| 1733244900 | 806.52 | -0.61 | -0.08 | 807.34 | 814.99 | 806.43 | 30 |
| 1733158500 | 807.13 | -6.87 | -0.84 | 804.57 | 814 | 804.06 | 29 |
| 1732899300 | 814 | 13.85 | 1.73 | 873 | 873 | 799.77 | 50 |
| 1732812900 | 800.15 | 2.14 | 0.27 | 798.73 | 814 | 798.29 | 63 |
| 1732726500 | 798.01 | 0.6 | 0.08 | 796.71 | 812 | 796.5 | 42 |
| 1732640100 | 797.41 | -1.04 | -0.13 | 797.76 | 810 | 796.78 | 15 |
| 1732553700 | 798.45 | 2.99 | 0.38 | 796.72 | 814 | 795.42 | 47 |
| 1732294500 | 795.46 | 2.85 | 0.36 | 793.29 | 807.92 | 792.8 | 54 |
| 1732208100 | 792.61 | 0.76 | 0.10 | 792 | 810.95 | 790.44 | 37 |
| 1732121700 | 791.85 | -2.19 | -0.28 | 800 | 800 | 791.76 | 9 |
| 1732035300 | 794.04 | -0.13 | -0.02 | 795.02 | 804 | 793.1 | 23 |
| 1731948900 | 794.17 | -0.54 | -0.07 | 795.16 | 807.43 | 791.48 | 30 |
| 1731689700 | 794.71 | 1.02 | 0.13 | 793.71 | 812 | 793.63 | 12 |
| 1731603300 | 793.69 | 3.44 | 0.44 | 790.9 | 814 | 789.96 | 53 |
| 1731516900 | 790.25 | -3.44 | -0.43 | 793.7 | 814.63 | 788.39 | 92 |
| 1731430500 | 793.69 | -2.96 | -0.37 | 795.66 | 810 | 793.69 | 110 |
| 1731344100 | 796.65 | 5.5 | 0.70 | 792.22 | 805 | 792.22 | 20 |
| 1731084900 | 791.15 | 0.43 | 0.05 | 790 | 810.01 | 790 | 38 |
| 1730998500 | 790.72 | -1.51 | -0.19 | 807.25 | 823.81 | 787.42 | 25 |
| 1730912100 | 792.23 | 2.22 | 0.28 | 789.93 | 823 | 789.93 | 33 |
| 1730825700 | 790.01 | -0.5 | -0.06 | 790.56 | 810.34 | 788.21 | 23 |
| 1730739300 | 790.51 | -0.41 | -0.05 | 790.81 | 822.92 | 789.3 | 9 |
| 1730480100 | 790.92 | 2.18 | 0.28 | 789.67 | 793.3 | 788.57 | 0 |
| 1730393700 | 788.74 | -3.8 | -0.48 | 790.72 | 791.29 | 786.93 | 0 |
| 1730307300 | 792.54 | -4.18 | -0.52 | 796.47 | 823 | 792.54 | 75 |
| 1730220900 | 796.72 | -4.6 | -0.57 | 801.94 | 810.99 | 796.4 | 27 |
| 1730134500 | 801.32 | 1.48 | 0.19 | 805.45 | 824.99 | 798.51 | 22 |
| 1729871700 | 799.84 | -3.04 | -0.38 | 802.65 | 816.87 | 799.66 | 48 |
| 1729785300 | 802.88 | 3.77 | 0.47 | 799.75 | 825.98 | 799.75 | 32 |
| 1729698900 | 799.11 | -0.77 | -0.10 | 800.41 | 808.01 | 799.11 | 45 |
| 1729612500 | 799.88 | -2.6 | -0.32 | 802.04 | 836 | 798.68 | 77 |
| 1729526100 | 802.48 | -7.09 | -0.88 | 808.98 | 837.51 | 802.48 | 85 |
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
