Premium
Intesa Sanpaolo (I08401)
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 |
|---|---|---|---|---|---|---|---|
| 1741193700 | 154.96 | 3.15 | 2.07 | 154.59 | 155.9 | 154.37 | 0 |
| 1741107300 | 151.81 | -4.54 | -2.90 | 154.21 | 154.4 | 151.47 | 0 |
| 1741020900 | 156.35 | 2.66 | 1.73 | 154.62 | 156.97 | 153.32 | 0 |
| 1740761700 | 153.69 | -0.43 | -0.28 | 152.82 | 153.88999 | 152.59 | 0 |
| 1740675300 | 154.12 | -1.74 | -1.12 | 154.44999 | 155 | 153.4 | 0 |
| 1740588900 | 155.86 | 2.35 | 1.53 | 154.56 | 155.99 | 154.49 | 0 |
| 1740502500 | 153.51 | -0.2 | -0.13 | 153.34 | 154.38999 | 153.01 | 0 |
| 1740416100 | 153.71 | -0.48 | -0.31 | 154.16 | 154.52 | 153.01 | 0 |
| 1740156900 | 154.19 | 0.22 | 0.14 | 154.22999 | 154.78 | 153.78 | 0 |
| 1740070500 | 153.97 | 0.13 | 0.08 | 154.38 | 155.05 | 153.88999 | 0 |
| 1739984100 | 153.84 | -2.34 | -1.50 | 156.1 | 156.13 | 153.82 | 0 |
| 1739897700 | 156.18 | 0.5 | 0.32 | 155.78 | 156.28 | 155.27 | 0 |
| 1739811300 | 155.68 | 0.98 | 0.63 | 154.94999 | 155.74 | 154.86 | 0 |
| 1739552100 | 154.69999 | -0.21 | -0.14 | 154.93 | 155.58 | 154.62 | 0 |
| 1739465700 | 154.91 | 2.64 | 1.73 | 153.8 | 154.99 | 153.19 | 0 |
| 1739379300 | 152.27 | 0.37 | 0.24 | 152.47 | 152.47 | 151.29 | 0 |
| 1739292900 | 151.9 | 0.84 | 0.56 | 150.97 | 151.94999 | 150.88999 | 0 |
| 1739206500 | 151.06 | 1.25 | 0.83 | 150.43 | 151.07 | 150.21 | 0 |
| 1738947300 | 149.81 | -1.17 | -0.77 | 150.83 | 150.93 | 149.81 | 0 |
| 1738860900 | 150.97999 | 2.81 | 1.90 | 149.08 | 150.97999 | 148.97 | 0 |
| 1738774500 | 148.16999 | -0.16 | -0.11 | 147.76 | 148.22 | 147.72 | 0 |
| 1738688100 | 148.33 | 1.52 | 1.04 | 147.21 | 148.33 | 146.25 | 0 |
| 1738601700 | 146.81 | -1.89 | -1.27 | 145.85 | 147.16 | 145.85 | 0 |
| 1738342500 | 148.69999 | -0.11 | -0.07 | 149.22 | 149.65 | 148.55 | 0 |
| 1738256100 | 148.81 | 1.57 | 1.07 | 148.03 | 148.81 | 147.94999 | 0 |
| 1738169700 | 147.24 | 0.73 | 0.50 | 147.49 | 147.69 | 147.13 | 0 |
| 1738083300 | 146.51 | 0.38 | 0.26 | 146.24 | 147 | 145.91999 | 0 |
| 1737996900 | 146.13 | -0.81 | -0.55 | 145.3 | 146.5 | 144.62 | 0 |
| 1737737700 | 146.94 | -0.09 | -0.06 | 147.9 | 148.15 | 146.77 | 0 |
| 1737651300 | 147.03 | 0.45 | 0.31 | 146.41 | 147.03 | 146.04 | 0 |
| 1737564900 | 146.58 | 1.07 | 0.74 | 145.82 | 147.22 | 145.82 | 0 |
| 1737478500 | 145.51 | -0.02 | -0.01 | 145.38 | 145.62 | 145.13999 | 0 |
| 1737392100 | 145.53 | 1.87 | 1.30 | 145.28 | 145.94999 | 144.86 | 0 |
| 1737132900 | 143.66 | 0.09 | 0.06 | 143.66 | 143.66 | 143.66 | 0 |
| 1737046500 | 143.57 | 1.45 | 1.02 | 143.35 | 143.77 | 142.93 | 0 |
| 1736960100 | 142.12 | 1.88 | 1.34 | 140.44999 | 142.19999 | 140.15 | 0 |
| 1736873700 | 140.24 | 0.72 | 0.52 | 140.74 | 141.15 | 140.07 | 0 |
| 1736787300 | 139.52 | -0.58 | -0.41 | 139.51 | 139.66999 | 138.57 | 0 |
| 1736528100 | 140.1 | -1.13 | -0.80 | 141.15 | 141.66 | 140 | 0 |
| 1736441700 | 141.22999 | 0.68 | 0.48 | 139.97 | 141.35 | 139.97 | 0 |
| 1736355300 | 140.55 | -0.6 | -0.43 | 141.13 | 141.75 | 139.88 | 0 |
| 1736268900 | 141.15 | 0.96 | 0.68 | 140.19999 | 141.57 | 139.91999 | 0 |
| 1736182500 | 140.19 | 3.12 | 2.28 | 138.13999 | 140.22999 | 137.8 | 0 |
| 1735923300 | 137.07 | -1.23 | -0.89 | 138.05 | 138.25 | 136.96 | 0 |
| 1735836900 | 138.3 | 1.25 | 0.91 | 138.04 | 138.34 | 136.4 | 0 |
| 1735577700 | 137.05 | -0.53 | -0.39 | 137.24 | 137.99 | 136.84 | 0 |
| 1735318500 | 137.58 | 1.06 | 0.78 | 136.86 | 137.71 | 136.86 | 0 |
| 1734972900 | 136.52 | -0.51 | -0.37 | 136.41 | 136.81 | 136.05 | 0 |
| 1734713700 | 137.03 | -0.33 | -0.24 | 135.99 | 137.11 | 135.19 | 0 |
| 1734627300 | 137.36 | -2.23 | -1.60 | 137.58 | 138.15 | 137.06 | 0 |
| 1734540900 | 139.59 | 0.55 | 0.40 | 139.16999 | 139.83 | 139.04 | 0 |
| 1734454500 | 139.04 | -0.17 | -0.12 | 138.66 | 139.74 | 138.66 | 0 |
| 1734368100 | 139.21 | -0.43 | -0.31 | 139.59 | 139.59 | 139.03 | 0 |
| 1734108900 | 139.63999 | -0.14 | -0.10 | 139.8 | 140.58 | 139.47 | 0 |
| 1734022500 | 139.78 | 0.16 | 0.11 | 139.91999 | 139.94999 | 139.4 | 0 |
| 1733936100 | 139.62 | 0.26 | 0.19 | 139.24 | 139.74 | 139.1 | 0 |
| 1733849700 | 139.36 | -0.99 | -0.71 | 139.91 | 140.09 | 139.31 | 0 |
| 1733763300 | 140.35 | 0.31 | 0.22 | 140.55 | 140.81 | 139.99 | 0 |
| 1733504100 | 140.04 | 0.73 | 0.52 | 139.22 | 140.26 | 139.19 | 6261 |
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
