Premium
Intesa Sanpaolo (I07896)
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 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 1009.83 | 2.31 | 0.23 | 1008.69 | 1009.98 | 1005.11 | 21 |
| 1738169700 | 1007.52 | -0.06 | -0.01 | 1006.79 | 1007.58 | 1002.48 | 24 |
| 1738083300 | 1007.58 | -3.66 | -0.36 | 1006.78 | 1008.22 | 1002.56 | 39 |
| 1737996900 | 1011.24 | -2.44 | -0.24 | 1013.2 | 1013.2 | 1007.48 | 8 |
| 1737737700 | 1013.68 | -0.74 | -0.07 | 1014.88 | 1014.88 | 1009.02 | 24 |
| 1737651300 | 1014.42 | 1.04 | 0.10 | 1013.4 | 1015.16 | 1007.73 | 28 |
| 1737564900 | 1013.38 | 0 | 0.00 | 1013.38 | 1013.38 | 1013.38 | 0 |
| 1737478500 | 1013.38 | 0.58 | 0.06 | 1014.53 | 1014.53 | 1008.2 | 50 |
| 1737392100 | 1012.8 | -0.01 | -0.00 | 1016.5 | 1016.83 | 1010.48 | 32 |
| 1737132900 | 1012.81 | -1.64 | -0.16 | 1016.28 | 1016.38 | 1012.72 | 0 |
| 1737046500 | 1014.45 | 1.26 | 0.12 | 1015.67 | 1015.67 | 1008.67 | 50 |
| 1736960100 | 1013.19 | -1.39 | -0.14 | 1016.52 | 1016.52 | 1010.64 | 70 |
| 1736873700 | 1014.58 | -5.15 | -0.51 | 1021.23 | 1021.23 | 1014.53 | 113 |
| 1736787300 | 1019.73 | 4.4 | 0.43 | 1021.79 | 1023.8 | 1015.69 | 87 |
| 1736528100 | 1015.33 | 1.1 | 0.11 | 1019.65 | 1020.56 | 1013.91 | 116 |
| 1736441700 | 1014.23 | 1.19 | 0.12 | 1019.05 | 1019.52 | 1013.73 | 197 |
| 1736355300 | 1013.04 | -0.33 | -0.03 | 1017.5 | 1017.5 | 1011.5 | 17 |
| 1736268900 | 1013.37 | -4.17 | -0.41 | 1016.87 | 1016.94 | 1011.7 | 107 |
| 1736182500 | 1017.54 | 4.6 | 0.45 | 1017.49 | 1017.65 | 1016.48 | 0 |
| 1735923300 | 1012.94 | -2.62 | -0.26 | 1018.26 | 1018.26 | 1012.56 | 49 |
| 1735836900 | 1015.56 | 2.99 | 0.30 | 1012.55 | 1018.18 | 1012.55 | 20 |
| 1735577700 | 1012.57 | 4.75 | 0.47 | 1008.94 | 1012.63 | 1008.37 | 0 |
| 1735318500 | 1007.82 | -2.05 | -0.20 | 1009.24 | 1009.24 | 1007.3 | 0 |
| 1734972900 | 1009.87 | 1.6 | 0.16 | 1010 | 1010 | 1004.01 | 15 |
| 1734713700 | 1008.27 | 1.49 | 0.15 | 1004.23 | 1009.68 | 998.53 | 24 |
| 1734627300 | 1006.78 | -4.58 | -0.45 | 1007.06 | 1007.63 | 1002 | 15 |
| 1734540900 | 1011.36 | 4.43 | 0.44 | 1013.03 | 1013.03 | 1004.09 | 25 |
| 1734454500 | 1006.93 | -2.93 | -0.29 | 1008.4 | 1008.4 | 1001.03 | 23 |
| 1734368100 | 1009.86 | 0.16 | 0.02 | 1006.24 | 1011.99 | 1004.88 | 26 |
| 1734108900 | 1009.7 | -2.34 | -0.23 | 1013.46 | 1013.46 | 1006.42 | 30 |
| 1734022500 | 1012.04 | 0.77 | 0.08 | 1015.14 | 1015.28 | 1008.05 | 15 |
| 1733936100 | 1011.27 | 2.55 | 0.25 | 1012.18 | 1012.59 | 1006.43 | 47 |
| 1733849700 | 1008.72 | -2.51 | -0.25 | 1011.45 | 1011.45 | 1005.74 | 75 |
| 1733763300 | 1011.23 | 3.64 | 0.36 | 1004.03 | 1011.92 | 1004.03 | 27 |
| 1733504100 | 1007.59 | 2.77 | 0.28 | 1006.2 | 1011.78 | 1006.2 | 5 |
| 1733417700 | 1004.82 | -4.24 | -0.42 | 1012.64 | 1012.64 | 1004.78 | 101 |
| 1733331300 | 1009.06 | 1.3 | 0.13 | 1010.36 | 1010.36 | 1007.04 | 20 |
| 1733244900 | 1007.76 | -2.65 | -0.26 | 1014.18 | 1014.44 | 1006.7 | 36 |
| 1733158500 | 1010.41 | -2.35 | -0.23 | 1013.2 | 1014.08 | 1006.56 | 80 |
| 1732899300 | 1012.76 | 2.94 | 0.29 | 1011.87 | 1013.02 | 1006.72 | 13 |
| 1732812900 | 1009.82 | 0.08 | 0.01 | 1011.91 | 1011.98 | 1006.4 | 25 |
| 1732726500 | 1009.74 | -3.2 | -0.32 | 1012.09 | 1012.09 | 1005.23 | 77 |
| 1732640100 | 1012.94 | -0.38 | -0.04 | 1017.82 | 1017.82 | 1012.55 | 68 |
| 1732553700 | 1013.32 | -0.58 | -0.06 | 1019.07 | 1019.35 | 1013.04 | 116 |
| 1732294500 | 1013.9 | 0.96 | 0.09 | 1018.24 | 1018.24 | 1011.94 | 72 |
| 1732208100 | 1012.94 | 1.6 | 0.16 | 1017.19 | 1017.19 | 1012.07 | 15 |
| 1732121700 | 1011.34 | 0.73 | 0.07 | 1015.74 | 1015.74 | 1011.13 | 22 |
| 1732035300 | 1010.61 | -1.4 | -0.14 | 1011.91 | 1011.95 | 1010.11 | 6 |
| 1731948900 | 1012.01 | 1.32 | 0.13 | 1010.47 | 1012.48 | 1010.47 | 39 |
| 1731689700 | 1010.69 | 1.69 | 0.17 | 1010.3 | 1011.48 | 1008.48 | 6 |
| 1731603300 | 1009 | 2.21 | 0.22 | 1009.24 | 1010.15 | 1005.4 | 80 |
| 1731516900 | 1006.79 | -0.43 | -0.04 | 1006.87 | 1007.1 | 1002.22 | 75 |
| 1731430500 | 1007.22 | 1.22 | 0.12 | 1003.35 | 1009.3 | 1003.35 | 30 |
| 1731344100 | 1006 | -1.72 | -0.17 | 1007.13 | 1010.25 | 1003.12 | 47 |
| 1731084900 | 1007.72 | -3.15 | -0.31 | 1011.73 | 1012.81 | 1001.9 | 62 |
| 1730998500 | 1010.87 | 0.46 | 0.05 | 1013.75 | 1014.22 | 1008.03 | 40 |
| 1730912100 | 1010.41 | 1.63 | 0.16 | 1011.5 | 1011.5 | 1003.84 | 100 |
| 1730825700 | 1008.78 | 3.34 | 0.33 | 1007.02 | 1008.87 | 1004.94 | 176 |
| 1730739300 | 1005.44 | -1.06 | -0.11 | 1004.63 | 1005.88 | 1003.13 | 53 |
| 1730480100 | 1006.5 | 5.47 | 0.55 | 1004.77 | 1007.23 | 1003.57 | 0 |
| 1730393700 | 1001.03 | -4.49 | -0.45 | 1011.16 | 1011.16 | 999.57 | 45 |
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
