Premium
Intesa Sanpaolo (I08422)
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 |
|---|---|---|---|---|---|---|---|
| 1745510100 | 1062.56 | 1.25 | 0.12 | 1061.92 | 1062.66 | 1060.6099 | 80 |
| 1745423700 | 1061.31 | 2.29 | 0.22 | 1060.98 | 1061.57 | 1059.96 | 0 |
| 1745337300 | 1059.02 | 2.06 | 0.19 | 1057.74 | 1059.18 | 1057.28 | 0 |
| 1744905300 | 1056.96 | 1.91 | 0.18 | 1054.6 | 1057.07 | 1053.3699 | 0 |
| 1744818900 | 1055.05 | 1.69 | 0.16 | 1053.57 | 1055.05 | 1052.94 | 10 |
| 1744732500 | 1053.3599 | 4.04 | 0.39 | 1051.1199 | 1053.45 | 1051.09 | 0 |
| 1744646100 | 1049.32 | 9.57 | 0.92 | 1047.08 | 1050.16 | 1046.78 | 0 |
| 1744386900 | 1039.75 | 0 | 0.00 | 1039.75 | 1039.75 | 1039.75 | 0 |
| 1744300500 | 1039.75 | 0 | 0.00 | 1039.75 | 1039.75 | 1039.75 | 0 |
| 1744214100 | 1039.75 | 0 | 0.00 | 1039.75 | 1039.75 | 1039.75 | 0 |
| 1744127700 | 1039.75 | 6.86 | 0.66 | 1036.27 | 1040.85 | 1033.1099 | 0 |
| 1744041300 | 1032.89 | -21.77 | -2.06 | 1034.53 | 1040.69 | 1027.72 | 20 |
| 1743782100 | 1054.66 | 0 | 0.00 | 1054.66 | 1054.66 | 1054.66 | 0 |
| 1743695700 | 1054.66 | -1.95 | -0.18 | 1055.03 | 1057.66 | 1054.28 | 35 |
| 1743609300 | 1056.6099 | -0.61 | -0.06 | 1056.79 | 1057.76 | 1056.09 | 0 |
| 1743522900 | 1057.22 | 2.42 | 0.23 | 1055.09 | 1057.8699 | 1054.91 | 210 |
| 1743436500 | 1054.8 | -2.66 | -0.25 | 1056.72 | 1057.5 | 1054.78 | 25 |
| 1743180900 | 1057.46 | -0.19 | -0.02 | 1057.51 | 1058.41 | 1056.99 | 20 |
| 1743094500 | 1057.65 | 0.68 | 0.06 | 1056.04 | 1057.81 | 1055.89 | 0 |
| 1743008100 | 1056.97 | 0.2 | 0.02 | 1057.15 | 1057.71 | 1056.74 | 2 |
| 1742921700 | 1056.77 | 1.12 | 0.11 | 1056.81 | 1057.03 | 1056.02 | 40 |
| 1742835300 | 1055.65 | -0.61 | -0.06 | 1057.3599 | 1057.66 | 1055.41 | 0 |
| 1742576100 | 1056.26 | 1.23 | 0.12 | 1055.06 | 1056.6 | 1054.31 | 0 |
| 1742489700 | 1055.03 | -0.58 | -0.05 | 1056 | 1056.32 | 1054.81 | 0 |
| 1742403300 | 1055.6099 | -0.03 | -0.00 | 1055.56 | 1056.3 | 1055.3 | 0 |
| 1742316900 | 1055.64 | 1.8 | 0.17 | 1054.44 | 1055.64 | 1054.25 | 60 |
| 1742230500 | 1053.84 | 2.05 | 0.19 | 1052.5 | 1053.8699 | 1052.46 | 0 |
| 1741971300 | 1051.79 | 1.4 | 0.13 | 1049.76 | 1051.8699 | 1049.76 | 0 |
| 1741884900 | 1050.39 | -1.06 | -0.10 | 1050.8599 | 1051.95 | 1050.28 | 14 |
| 1741798500 | 1051.45 | 0.58 | 0.06 | 1052.02 | 1052.21 | 1050.55 | 15 |
| 1741712100 | 1050.8699 | -1.96 | -0.19 | 1053.33 | 1053.5 | 1050.21 | 10 |
| 1741625700 | 1052.83 | 0.72 | 0.07 | 1052.38 | 1053.14 | 1051.79 | 0 |
| 1741366500 | 1052.1099 | 1.5 | 0.14 | 1049.8599 | 1052.25 | 1049.55 | 15 |
| 1741280100 | 1050.6099 | 1.4 | 0.13 | 1051.05 | 1051.7 | 1049.68 | 0 |
| 1741193700 | 1049.21 | -1.21 | -0.12 | 1053.09 | 1053.71 | 1048.54 | 252 |
| 1741107300 | 1050.42 | -2.25 | -0.21 | 1051.5 | 1052.8699 | 1050.42 | 12 |
| 1741020900 | 1052.67 | 1.48 | 0.14 | 1052.07 | 1080 | 1050.84 | 5 |
| 1740761700 | 1051.19 | -1.73 | -0.16 | 1052.74 | 1053.14 | 1050.83 | 59 |
| 1740675300 | 1052.92 | -0.28 | -0.03 | 1052.51 | 1053.07 | 1052.15 | 72 |
| 1740588900 | 1053.2 | 2.69 | 0.26 | 1051.56 | 1053.35 | 1051.23 | 4 |
| 1740502500 | 1050.51 | 2.09 | 0.20 | 1049.06 | 1055 | 1048.94 | 40 |
| 1740416100 | 1048.42 | 1.52 | 0.15 | 1047.71 | 1048.42 | 1047.1099 | 10 |
| 1740156900 | 1046.9 | 2.12 | 0.20 | 1045.22 | 1046.95 | 1045.22 | 0 |
| 1740070500 | 1044.78 | 0.43 | 0.04 | 1045.39 | 1045.8599 | 1044.43 | 0 |
| 1739984100 | 1044.35 | -3.2 | -0.31 | 1048.1 | 1048.15 | 1044.35 | 0 |
| 1739897700 | 1047.55 | 0.95 | 0.09 | 1046.78 | 1047.8699 | 1046.21 | 5 |
| 1739811300 | 1046.6 | 0.77 | 0.07 | 1046.42 | 1046.95 | 1046.28 | 70 |
| 1739552100 | 1045.83 | -0.61 | -0.06 | 1046.14 | 1046.7 | 1045.47 | 80 |
| 1739465700 | 1046.44 | 3.1 | 0.30 | 1044.22 | 1046.48 | 1043.83 | 0 |
| 1739379300 | 1043.34 | 0.03 | 0.00 | 1043.9 | 1044.68 | 1043.34 | 0 |
| 1739292900 | 1043.31 | -0.53 | -0.05 | 1043.74 | 1043.97 | 1042.83 | 4 |
| 1739206500 | 1043.84 | 1.66 | 0.16 | 1043.04 | 1043.84 | 1042.39 | 15 |
| 1738947300 | 1042.18 | -0.52 | -0.05 | 1042.8 | 1042.97 | 1041.53 | 40 |
| 1738860900 | 1042.7 | 3.11 | 0.30 | 1040.75 | 1042.7 | 1040.3599 | 0 |
| 1738774500 | 1039.59 | -0.61 | -0.06 | 1039.6099 | 1040.49 | 1039.09 | 0 |
| 1738688100 | 1040.2 | 4.14 | 0.40 | 1043.08 | 1043.08 | 1037.35 | 0 |
| 1738601700 | 1036.06 | -1.36 | -0.13 | 1034.35 | 1036.95 | 1034.35 | 0 |
| 1738342500 | 1037.42 | 1.51 | 0.15 | 1035.99 | 1037.66 | 1035.8699 | 0 |
| 1738256100 | 1035.91 | 2.78 | 0.27 | 1033.76 | 1036.2 | 1033.76 | 10 |
| 1738169700 | 1033.13 | 1 | 0.10 | 1032.14 | 1033.53 | 1032.14 | 0 |
| 1738083300 | 1032.13 | 1.3 | 0.13 | 1031.26 | 1032.72 | 1031.14 | 5 |
| 1737996900 | 1030.83 | 2.32 | 0.23 | 1029.35 | 1032.14 | 1029.35 | 15 |
| 1737737700 | 1028.51 | -0.25 | -0.02 | 1030.42 | 1030.48 | 1027.82 | 20 |
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
