Premium
Intesa Sanpaolo (I08109)
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 |
|---|---|---|---|---|---|---|---|
| 1741107300 | 1056.56 | -13.43 | -1.26 | 1061.7 | 1062.3699 | 1056.56 | 208 |
| 1741020900 | 1069.99 | -0.14 | -0.01 | 1072.73 | 1073.1 | 1065.8599 | 100 |
| 1740761700 | 1070.13 | -8.38 | -0.78 | 1069 | 1072.53 | 1065.26 | 58 |
| 1740675300 | 1078.51 | -4.07 | -0.38 | 1081.8699 | 1086.15 | 1077.6099 | 93 |
| 1740588900 | 1082.58 | 6.27 | 0.58 | 1077.34 | 1082.58 | 1077.26 | 47 |
| 1740502500 | 1076.31 | -9.98 | -0.92 | 1081.85 | 1082.38 | 1075.78 | 20 |
| 1740416100 | 1086.29 | -7.18 | -0.66 | 1089.21 | 1089.99 | 1083.96 | 25 |
| 1740156900 | 1093.47 | -0.99 | -0.09 | 1095.4 | 1096.59 | 1093.18 | 123 |
| 1740070500 | 1094.46 | -3.08 | -0.28 | 1098.08 | 1098.46 | 1094.06 | 179 |
| 1739984100 | 1097.54 | 3.19 | 0.29 | 1095.24 | 1097.6099 | 1094.07 | 193 |
| 1739897700 | 1094.35 | -1.37 | -0.13 | 1096.14 | 1096.6199 | 1092.76 | 81 |
| 1739811300 | 1095.72 | 0.28 | 0.03 | 1096.77 | 1096.77 | 1095.55 | 53 |
| 1739552100 | 1095.44 | 0.02 | 0.00 | 1095.9 | 1096.43 | 1092.23 | 114 |
| 1739465700 | 1095.42 | 1.89 | 0.17 | 1095.06 | 1097.38 | 1094.63 | 81 |
| 1739379300 | 1093.53 | -4.63 | -0.42 | 1097.47 | 1097.47 | 1093.1199 | 47 |
| 1739292900 | 1098.16 | -0.28 | -0.03 | 1100.07 | 1100.07 | 1096.31 | 157 |
| 1739206500 | 1098.44 | 3.31 | 0.30 | 1094.66 | 1098.95 | 1093.66 | 40 |
| 1738947300 | 1095.13 | -2.77 | -0.25 | 1098.78 | 1100.95 | 1094.7 | 92 |
| 1738860900 | 1097.9 | -0.93 | -0.08 | 1101.56 | 1101.95 | 1096.89 | 259 |
| 1738774500 | 1098.83 | 5.61 | 0.51 | 1091.78 | 1098.83 | 1091.6099 | 118 |
| 1738688100 | 1093.22 | 1.86 | 0.17 | 1092.3699 | 1093.22 | 1088.6099 | 45 |
| 1738601700 | 1091.3599 | -5.02 | -0.46 | 1094.8 | 1094.88 | 1087.45 | 76 |
| 1738342500 | 1096.38 | 7.6 | 0.70 | 1088.14 | 1096.77 | 1088.14 | 25 |
| 1738256100 | 1088.78 | 10.87 | 1.01 | 1080.23 | 1088.79 | 1080.23 | 135 |
| 1738169700 | 1077.91 | 6.74 | 0.63 | 1079.76 | 1081.59 | 1077.91 | 131 |
| 1738083300 | 1071.17 | -0.78 | -0.07 | 1071.64 | 1075.08 | 1069.51 | 55 |
| 1737996900 | 1071.95 | -39.26 | -3.53 | 1107.6 | 1107.6 | 1071.95 | 155 |
| 1737737700 | 1111.21 | -4.71 | -0.42 | 1112.52 | 1114.85 | 1110.83 | 242 |
| 1737651300 | 1115.92 | -2.44 | -0.22 | 1116.68 | 1116.68 | 1112.32 | 113 |
| 1737564900 | 1118.3599 | 4.47 | 0.40 | 1114.94 | 1119.04 | 1113.64 | 251 |
| 1737478500 | 1113.89 | -0.05 | -0.00 | 1112 | 1114.29 | 1111.45 | 283 |
| 1737392100 | 1113.94 | 2.24 | 0.20 | 1113.57 | 1113.94 | 1113.5 | 70 |
| 1737132900 | 1111.7 | 3.12 | 0.28 | 1105.29 | 1111.7 | 1105.09 | 146 |
| 1737046500 | 1108.58 | 5.94 | 0.54 | 1103.03 | 1108.58 | 1102.45 | 77 |
| 1736960100 | 1102.64 | 5.06 | 0.46 | 1097.29 | 1103.02 | 1096.15 | 44 |
| 1736873700 | 1097.58 | 0.72 | 0.07 | 1097.35 | 1100.99 | 1096.52 | 85 |
| 1736787300 | 1096.8599 | -3.15 | -0.29 | 1099.23 | 1099.38 | 1095.38 | 40 |
| 1736528100 | 1100.01 | -3.1 | -0.28 | 1103.59 | 1104.67 | 1098.09 | 66 |
| 1736441700 | 1103.1099 | -0.16 | -0.01 | 1103.3599 | 1103.3599 | 1103.02 | 5 |
| 1736355300 | 1103.27 | -2.94 | -0.27 | 1103.89 | 1104.3699 | 1100.44 | 105 |
| 1736268900 | 1106.21 | 4.71 | 0.43 | 1105.6 | 1107.71 | 1101.99 | 15 |
| 1736182500 | 1101.5 | 0.6 | 0.05 | 1102.01 | 1191.56 | 1101.5 | 1 |
| 1735923300 | 1100.9 | -0.13 | -0.01 | 1098.95 | 1102.01 | 1098.24 | 10 |
| 1735836900 | 1101.03 | 5.02 | 0.46 | 1095.67 | 1102.23 | 1094.84 | 125 |
| 1735577700 | 1096.01 | -2.32 | -0.21 | 1099.1199 | 1100.33 | 1093.14 | 410 |
| 1735318500 | 1098.33 | 2.56 | 0.23 | 1103.14 | 1103.34 | 1096.97 | 0 |
| 1734972900 | 1095.77 | 3.13 | 0.29 | 1090.21 | 1097.41 | 1089.89 | 69 |
| 1734713700 | 1092.64 | 2.68 | 0.25 | 1087.01 | 1093.53 | 1086.44 | 155 |
| 1734627300 | 1089.96 | -9.43 | -0.86 | 1089.16 | 1092.31 | 1087.59 | 70 |
| 1734540900 | 1099.39 | -0.04 | -0.00 | 1100.28 | 1101.3699 | 1098.63 | 161 |
| 1734454500 | 1099.43 | -2.23 | -0.20 | 1108.81 | 1109.6099 | 1097.67 | 90 |
| 1734368100 | 1101.66 | 17.35 | 1.60 | 1092.04 | 1108.6 | 1091.35 | 442 |
| 1734108900 | 1084.31 | 25.59 | 2.42 | 1061.39 | 1089.95 | 1057.88 | 85 |
| 1734022500 | 1058.72 | -3.42 | -0.32 | 1062.79 | 1064.3 | 1058.31 | 50 |
| 1733936100 | 1062.14 | 7.81 | 0.74 | 1052.3599 | 1062.14 | 1051.25 | 440 |
| 1733849700 | 1054.33 | -4.15 | -0.39 | 1058.3699 | 1059.92 | 1054.1 | 100 |
| 1733763300 | 1058.48 | 3.85 | 0.37 | 1060.97 | 1062.4 | 1056.42 | 194 |
| 1733504100 | 1054.63 | -2.6 | -0.25 | 1054.55 | 1055.02 | 1054.35 | 51 |
| 1733417700 | 1057.23 | -0.46 | -0.04 | 1058.07 | 1059.27 | 1053.54 | 112 |
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
