Premium
Intesa Sanpaolo (I08073)
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 |
|---|---|---|---|---|---|---|---|
| 1740761700 | 995.22 | -0.98 | -0.10 | 996.19 | 996.38 | 994.96 | 60 |
| 1740675300 | 996.2 | 0.37 | 0.04 | 995.93 | 996.32 | 995.92 | 95 |
| 1740588900 | 995.83 | 0.56 | 0.06 | 995.59 | 995.83 | 995.53 | 168 |
| 1740502500 | 995.27 | 0.71 | 0.07 | 994.84 | 995.3 | 994.81 | 210 |
| 1740416100 | 994.56 | 0.38 | 0.04 | 994.28 | 999.99 | 994.16 | 206 |
| 1740156900 | 994.18 | 0.78 | 0.08 | 993.65 | 994.18 | 993.65 | 0 |
| 1740070500 | 993.4 | 0.31 | 0.03 | 993.45 | 997.99 | 993.39 | 120 |
| 1739984100 | 993.09 | -1.05 | -0.11 | 994.27 | 997.5 | 993.09 | 314 |
| 1739897700 | 994.14 | 0.14 | 0.01 | 994.12 | 994.23 | 993.74 | 115 |
| 1739811300 | 994 | 0.31 | 0.03 | 994.05 | 995 | 993.84 | 176 |
| 1739552100 | 993.69 | 0.23 | 0.02 | 993.58 | 993.84 | 993.54 | 0 |
| 1739465700 | 993.46 | -34.1 | -3.32 | 993.36 | 993.56 | 993.01 | 0 |
| 1739379300 | 1027.56 | -0.28 | -0.03 | 1028.16 | 1028.23 | 1027.3699 | 130 |
| 1739292900 | 1027.84 | -0.04 | -0.00 | 1027.89 | 1027.99 | 1027.71 | 222 |
| 1739206500 | 1027.88 | 0.17 | 0.02 | 1027.93 | 1027.97 | 1027.66 | 305 |
| 1738947300 | 1027.71 | 0.25 | 0.02 | 1027.66 | 1027.73 | 1027.28 | 548 |
| 1738860900 | 1027.46 | 1.48 | 0.14 | 1026.58 | 1027.54 | 1026.35 | 305 |
| 1738774500 | 1025.98 | -0.17 | -0.02 | 1026.59 | 1027 | 1025.85 | 170 |
| 1738688100 | 1026.15 | -0.3 | -0.03 | 1025.8699 | 1027 | 1025.42 | 221 |
| 1738601700 | 1026.45 | -0.08 | -0.01 | 1025.9 | 1026.81 | 1025.9 | 477 |
| 1738342500 | 1026.53 | 0.27 | 0.03 | 1026.48 | 1026.93 | 1026.3699 | 90 |
| 1738256100 | 1026.26 | 0.94 | 0.09 | 1025.63 | 1026.26 | 1025.57 | 75 |
| 1738169700 | 1025.32 | 0.47 | 0.05 | 1025.01 | 1025.42 | 1024.97 | 107 |
| 1738083300 | 1024.85 | 0.26 | 0.03 | 1024.69 | 1025.01 | 1024.58 | 258 |
| 1737996900 | 1024.59 | 0.26 | 0.03 | 1024.29 | 1024.8 | 1024.25 | 120 |
| 1737737700 | 1024.33 | -0.09 | -0.01 | 1024.76 | 1024.94 | 1024.31 | 216 |
| 1737651300 | 1024.42 | 0.81 | 0.08 | 1024.04 | 1024.42 | 1023.9 | 440 |
| 1737564900 | 1023.61 | -0.15 | -0.01 | 1023.86 | 1024.16 | 1023.57 | 500 |
| 1737478500 | 1023.76 | 0 | 0.00 | 1023.79 | 1023.89 | 1023.54 | 380 |
| 1737392100 | 1023.76 | 0.52 | 0.05 | 1023.76 | 1023.98 | 1023.57 | 465 |
| 1737132900 | 1023.24 | 0.46 | 0.04 | 1023.07 | 1023.39 | 1022.91 | 256 |
| 1737046500 | 1022.78 | 0.25 | 0.02 | 1022.87 | 1022.97 | 1022.46 | 270 |
| 1736960100 | 1022.53 | 1.09 | 0.11 | 1021.72 | 1022.53 | 1021.58 | 427 |
| 1736873700 | 1021.44 | 0.79 | 0.08 | 1021.49 | 1021.82 | 1021.35 | 558 |
| 1736787300 | 1020.65 | -0.49 | -0.05 | 1021.59 | 1021.59 | 1019.9 | 436 |
| 1736528100 | 1021.14 | -0.38 | -0.04 | 1021.59 | 1021.64 | 1021.14 | 1090 |
| 1736441700 | 1021.52 | 0.34 | 0.03 | 1021.3 | 1021.52 | 1021.07 | 585 |
| 1736355300 | 1021.18 | 0.37 | 0.04 | 1021.23 | 1021.57 | 1020.7 | 633 |
| 1736268900 | 1020.81 | 0.43 | 0.04 | 1020.23 | 1021.29 | 1019.83 | 275 |
| 1736182500 | 1020.38 | 1.02 | 0.10 | 1020.18 | 1020.45 | 1019.35 | 0 |
| 1735923300 | 1019.36 | -0.68 | -0.07 | 1020.09 | 1020.21 | 1019.35 | 500 |
| 1735836900 | 1020.04 | 0.16 | 0.02 | 1020.53 | 1020.67 | 1018.75 | 25 |
| 1735577700 | 1019.88 | 0.83 | 0.08 | 1018.99 | 1020.06 | 1018.9 | 33 |
| 1735318500 | 1019.05 | 1.77 | 0.17 | 1018.39 | 1019.4 | 1018.37 | 50 |
| 1734972900 | 1017.28 | 0.14 | 0.01 | 1017.56 | 1017.82 | 1017.12 | 75 |
| 1734713700 | 1017.14 | -0.12 | -0.01 | 1016.47 | 1017.25 | 1016.13 | 135 |
| 1734627300 | 1017.26 | -0.67 | -0.07 | 1017.12 | 1017.58 | 1016.97 | 175 |
| 1734540900 | 1017.93 | 0.57 | 0.06 | 1017.43 | 1018.11 | 1017.28 | 275 |
| 1734454500 | 1017.36 | -0.95 | -0.09 | 1018.17 | 1018.29 | 1017.12 | 350 |
| 1734368100 | 1018.31 | 1.19 | 0.12 | 1017.55 | 1018.34 | 1017.15 | 200 |
| 1734108900 | 1017.12 | -0.18 | -0.02 | 1017.76 | 1017.85 | 1017.04 | 141 |
| 1734022500 | 1017.3 | 0.38 | 0.04 | 1017.56 | 1017.68 | 1016.77 | 344 |
| 1733936100 | 1016.92 | 0.28 | 0.03 | 1016.93 | 1017.2 | 1016.73 | 610 |
| 1733849700 | 1016.64 | -0.88 | -0.09 | 1017.59 | 1017.67 | 1016.39 | 83 |
| 1733763300 | 1017.52 | 0.75 | 0.07 | 1017.39 | 1017.84 | 1017.21 | 180 |
| 1733504100 | 1016.77 | -0.33 | -0.03 | 1017.37 | 1019 | 1016.71 | 270 |
| 1733417700 | 1017.1 | 1.16 | 0.11 | 1016.63 | 1017.47 | 1016.63 | 192 |
| 1733331300 | 1015.94 | 0.37 | 0.04 | 1016.12 | 1016.34 | 1015.86 | 130 |
| 1733244900 | 1015.57 | 1.62 | 0.16 | 1014.74 | 1015.79 | 1014.74 | 312 |
| 1733158500 | 1013.95 | 0.4 | 0.04 | 1013.01 | 1014.39 | 1012.76 | 75 |
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
