Premium
Intesa Sanpaolo (I08154)
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 |
|---|---|---|---|---|---|---|---|
| 1740070500 | 105.83 | 0.03 | 0.03 | 105.85 | 105.87 | 105.83 | 0 |
| 1739984100 | 105.8 | -0.11 | -0.10 | 105.93 | 105.93 | 105.8 | 0 |
| 1739897700 | 105.91 | 0.01 | 0.01 | 105.92 | 105.92 | 105.88 | 0 |
| 1739811300 | 105.9 | -0.16 | -0.15 | 106.08 | 106.08 | 105.9 | 0 |
| 1739552100 | 106.06 | 0.05 | 0.05 | 106.07 | 106.08 | 106.05 | 0 |
| 1739465700 | 106.01 | 0.31 | 0.29 | 105.95 | 106.02 | 105.88 | 0 |
| 1739379300 | 105.7 | -0.04 | -0.04 | 105.75 | 105.76 | 105.63 | 0 |
| 1739292900 | 105.74 | -0.49 | -0.46 | 106.22 | 106.24 | 105.73 | 0 |
| 1739206500 | 106.23 | 0.13 | 0.12 | 106.15 | 106.23 | 106.09 | 0 |
| 1738947300 | 106.1 | 0.01 | 0.01 | 106.1 | 106.12 | 106.03 | 0 |
| 1738860900 | 106.09 | 0.22 | 0.21 | 105.93 | 106.1 | 105.93 | 0 |
| 1738774500 | 105.87 | -0.01 | -0.01 | 105.84 | 105.88 | 105.83 | 0 |
| 1738688100 | 105.88 | 0.01 | 0.01 | 105.88 | 105.9 | 105.82 | 0 |
| 1738601700 | 105.87 | -0.06 | -0.06 | 105.81 | 105.91 | 105.81 | 0 |
| 1738342500 | 105.93 | 0.16 | 0.15 | 105.82 | 105.94 | 105.81 | 0 |
| 1738256100 | 105.77 | 0.14 | 0.13 | 105.73 | 105.79 | 105.73 | 0 |
| 1738169700 | 105.63 | 0.1 | 0.09 | 105.64 | 105.67 | 105.61 | 0 |
| 1738083300 | 105.53 | -0.01 | -0.01 | 105.5 | 105.57 | 105.47 | 0 |
| 1737996900 | 105.54 | -0.17 | -0.16 | 105.57 | 105.59 | 105.45 | 0 |
| 1737737700 | 105.71 | -0.03 | -0.03 | 105.75 | 105.79 | 105.71 | 0 |
| 1737651300 | 105.74 | 0.04 | 0.04 | 105.82 | 105.82 | 105.72 | 0 |
| 1737564900 | 105.7 | 0 | 0.00 | 105.7 | 105.7 | 105.7 | 0 |
| 1737478500 | 105.7 | 0.07 | 0.07 | 105.64 | 105.7 | 105.64 | 0 |
| 1737392100 | 105.63 | 0.04 | 0.04 | 105.65 | 105.67 | 105.6 | 0 |
| 1737132900 | 105.59 | 0.19 | 0.18 | 105.48 | 105.6 | 105.48 | 0 |
| 1737046500 | 105.4 | 0.02 | 0.02 | 105.37 | 105.41 | 105.34 | 0 |
| 1736960100 | 105.38 | 0.13 | 0.12 | 105.24 | 105.39 | 105.24 | 0 |
| 1736873700 | 105.25 | 0.02 | 0.02 | 105.3 | 105.3 | 105.24 | 0 |
| 1736787300 | 105.23 | 0 | 0.00 | 105.22 | 105.23 | 105.11 | 0 |
| 1736528100 | 105.23 | -0.09 | -0.09 | 105.33 | 105.33 | 105.23 | 0 |
| 1736441700 | 105.32 | 0.04 | 0.04 | 105.29 | 105.33 | 105.28 | 0 |
| 1736355300 | 105.28 | 0.06 | 0.06 | 105.23 | 105.28 | 105.21 | 0 |
| 1736268900 | 105.22 | 0.07 | 0.07 | 105.21 | 105.27 | 105.16 | 0 |
| 1736182500 | 105.15 | 0.21 | 0.20 | 105.04 | 105.2 | 105.02 | 0 |
| 1735923300 | 104.94 | -0.14 | -0.13 | 105.09 | 105.09 | 104.93 | 0 |
| 1735836900 | 105.08 | 0.04 | 0.04 | 105.11 | 105.13 | 105.04 | 0 |
| 1735577700 | 105.04 | 0.03 | 0.03 | 105 | 105.07 | 105 | 0 |
| 1735318500 | 105.01 | 0.02 | 0.02 | 105.06 | 105.11 | 105.01 | 0 |
| 1734972900 | 104.99 | 0 | 0.00 | 105.02 | 105.08 | 104.99 | 0 |
| 1734713700 | 104.99 | 0.03 | 0.03 | 104.88 | 105.02 | 104.84 | 0 |
| 1734627300 | 104.96 | -0.13 | -0.12 | 104.98 | 105.05 | 104.94 | 0 |
| 1734540900 | 105.09 | -0.07 | -0.07 | 105.17 | 105.27 | 105.07 | 0 |
| 1734454500 | 105.16 | 0.11 | 0.10 | 105.07 | 105.19 | 105.07 | 0 |
| 1734368100 | 105.05 | -0.01 | -0.01 | 105.12 | 105.12 | 105.05 | 0 |
| 1734108900 | 105.06 | -0.15 | -0.14 | 105.22 | 105.25 | 105.05 | 0 |
| 1734022500 | 105.21 | -0.05 | -0.05 | 105.28 | 105.29 | 105.17 | 0 |
| 1733936100 | 105.26 | 0.15 | 0.14 | 105.15 | 105.27 | 105.15 | 0 |
| 1733849700 | 105.11 | -0.03 | -0.03 | 105.12 | 105.17 | 105.1 | 0 |
| 1733763300 | 105.14 | 0.07 | 0.07 | 105.13 | 105.18 | 105.1 | 0 |
| 1733504100 | 105.07 | 0.03 | 0.03 | 105.03 | 105.11 | 105.02 | 0 |
| 1733417700 | 105.04 | 0.03 | 0.03 | 105.04 | 105.07 | 105.02 | 0 |
| 1733331300 | 105.01 | 0.08 | 0.08 | 105.02 | 105.07 | 104.98 | 0 |
| 1733244900 | 104.93 | 0.07 | 0.07 | 104.95 | 105 | 104.9 | 0 |
| 1733158500 | 104.86 | 0.3 | 0.29 | 104.6 | 104.87 | 104.6 | 0 |
| 1732899300 | 104.56 | 0.07 | 0.07 | 104.5 | 104.66 | 104.47 | 0 |
| 1732812900 | 104.49 | 0.15 | 0.14 | 104.4 | 104.49 | 104.39 | 0 |
| 1732726500 | 104.34 | -0.04 | -0.04 | 104.42 | 104.42 | 104.33 | 0 |
| 1732640100 | 104.38 | -0.07 | -0.07 | 104.38 | 104.46 | 104.34 | 0 |
| 1732553700 | 104.45 | 0.17 | 0.16 | 104.42 | 104.46 | 104.31 | 0 |
| 1732294500 | 104.28 | 0.2 | 0.19 | 104.15 | 104.29 | 104.06 | 0 |
| 1732208100 | 104.08 | 0.03 | 0.03 | 104.11 | 104.11 | 104.01 | 0 |
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
