Premium
Intesa Sanpaolo (I08425)
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 | 1034.42 | 0.49 | 0.05 | 1034.1199 | 1034.48 | 1029.05 | 35 |
| 1741020900 | 1033.93 | -0.63 | -0.06 | 1034.7 | 1034.7 | 1028.28 | 170 |
| 1740761700 | 1034.56 | 3.59 | 0.35 | 1034.74 | 1034.74 | 1029.1 | 10 |
| 1740675300 | 1030.97 | -2.36 | -0.23 | 1034.24 | 1034.24 | 1028.57 | 95 |
| 1740588900 | 1033.33 | -0.18 | -0.02 | 1033.68 | 1033.68 | 1033.07 | 0 |
| 1740502500 | 1033.51 | 0.47 | 0.05 | 1033.21 | 1033.51 | 1027.69 | 95 |
| 1740416100 | 1033.04 | 1.5 | 0.15 | 1031.67 | 1033.04 | 1027.21 | 30 |
| 1740156900 | 1031.54 | 0.05 | 0.00 | 1030.98 | 1032.01 | 1026.4 | 282 |
| 1740070500 | 1031.49 | 4.77 | 0.46 | 1025.97 | 1031.51 | 1025.97 | 15 |
| 1739984100 | 1026.72 | -4.34 | -0.42 | 1031.48 | 1031.48 | 1025.39 | 60 |
| 1739897700 | 1031.06 | -0.36 | -0.03 | 1031.49 | 1031.54 | 1025.67 | 4 |
| 1739811300 | 1031.42 | -0.6 | -0.06 | 1031.84 | 1031.8599 | 1025.83 | 25 |
| 1739552100 | 1032.02 | 3.64 | 0.35 | 1026.6099 | 1032.14 | 1026.6099 | 140 |
| 1739465700 | 1028.38 | -2.32 | -0.23 | 1030.98 | 1030.98 | 1026.19 | 250 |
| 1739379300 | 1030.7 | -1.13 | -0.11 | 1032.18 | 1032.32 | 1026.04 | 40 |
| 1739292900 | 1031.83 | -1.11 | -0.11 | 1033.18 | 1033.18 | 1031.39 | 0 |
| 1739206500 | 1032.94 | 0.83 | 0.08 | 1032.57 | 1032.94 | 1026.8 | 80 |
| 1738947300 | 1032.1099 | 0.03 | 0.00 | 1032.34 | 1032.34 | 1026.89 | 80 |
| 1738860900 | 1032.08 | -0.51 | -0.05 | 1032.35 | 1032.3699 | 1027.13 | 34 |
| 1738774500 | 1032.59 | -0.97 | -0.09 | 1032.53 | 1032.59 | 1027.55 | 45 |
| 1738688100 | 1033.56 | 1.75 | 0.17 | 1032.94 | 1033.56 | 1026.34 | 10 |
| 1738601700 | 1031.81 | 1.37 | 0.13 | 1031.1099 | 1032.01 | 1026.33 | 145 |
| 1738342500 | 1030.44 | 0.62 | 0.06 | 1030.03 | 1031.03 | 1029.44 | 0 |
| 1738256100 | 1029.82 | 3.02 | 0.29 | 1027.15 | 1029.82 | 1024.45 | 5 |
| 1738169700 | 1026.8 | 0.31 | 0.03 | 1025.74 | 1026.81 | 1021.09 | 20 |
| 1738083300 | 1026.49 | 0.9 | 0.09 | 1025.72 | 1026.49 | 1021.27 | 40 |
| 1737996900 | 1025.59 | 5.02 | 0.49 | 1025.46 | 1026.71 | 1020.37 | 5 |
| 1737737700 | 1020.57 | -1.75 | -0.17 | 1025.3 | 1025.3 | 1018.99 | 15 |
| 1737651300 | 1022.32 | -0.56 | -0.05 | 1025.46 | 1025.5 | 1019.76 | 50 |
| 1737564900 | 1022.88 | 0 | 0.00 | 1022.88 | 1022.88 | 1022.88 | 0 |
| 1737478500 | 1022.88 | -3.08 | -0.30 | 1025.52 | 1025.71 | 1020.21 | 20 |
| 1737392100 | 1025.96 | -0.49 | -0.05 | 1026.38 | 1026.38 | 1020.08 | 21 |
| 1737132900 | 1026.45 | 1.31 | 0.13 | 1025.83 | 1026.45 | 1020.69 | 30 |
| 1737046500 | 1025.14 | 0.99 | 0.10 | 1024.28 | 1025.14 | 1018.52 | 7 |
| 1736960100 | 1024.15 | 1.94 | 0.19 | 1022.68 | 1024.15 | 1017 | 75 |
| 1736873700 | 1022.21 | 0.16 | 0.02 | 1021.75 | 1022.21 | 1021.44 | 0 |
| 1736787300 | 1022.05 | 5.69 | 0.56 | 1021.79 | 1022.05 | 1016.34 | 40 |
| 1736528100 | 1016.36 | -7.77 | -0.76 | 1017.88 | 1018.05 | 1016.36 | 65 |
| 1736441700 | 1024.13 | -0.21 | -0.02 | 1023.72 | 1024.13 | 1018.63 | 105 |
| 1736355300 | 1024.34 | -0.25 | -0.02 | 1024.34 | 1024.35 | 1017.95 | 95 |
| 1736268900 | 1024.59 | 0.96 | 0.09 | 1023.75 | 1024.82 | 1019.5 | 35 |
| 1736182500 | 1023.63 | -0.85 | -0.08 | 1023.96 | 1023.96 | 1022.73 | 0 |
| 1735923300 | 1024.48 | -0.49 | -0.05 | 1024.98 | 1024.98 | 1024.22 | 0 |
| 1735836900 | 1024.97 | 1.46 | 0.14 | 1024.82 | 1024.97 | 1024.2 | 0 |
| 1735577700 | 1023.51 | 1.25 | 0.12 | 1022.43 | 1023.51 | 1022.13 | 0 |
| 1735318500 | 1022.26 | 0.22 | 0.02 | 1022.26 | 1022.26 | 1021.42 | 0 |
| 1734972900 | 1022.04 | 1.44 | 0.14 | 1021.86 | 1022.04 | 1021.31 | 0 |
| 1734713700 | 1020.6 | -0.54 | -0.05 | 1019.93 | 1020.69 | 1019.93 | 0 |
| 1734627300 | 1021.14 | -0.64 | -0.06 | 1021.01 | 1021.15 | 1020.03 | 0 |
| 1734540900 | 1021.78 | -1.34 | -0.13 | 1022.49 | 1022.49 | 1016.59 | 7 |
| 1734454500 | 1023.12 | -0.27 | -0.03 | 1022.94 | 1023.13 | 1022.21 | 0 |
| 1734368100 | 1023.39 | 0.01 | 0.00 | 1023.7 | 1023.7 | 1017.78 | 60 |
| 1734108900 | 1023.38 | -1.1 | -0.11 | 1024.26 | 1024.29 | 1023.38 | 0 |
| 1734022500 | 1024.48 | -0.38 | -0.04 | 1025.2 | 1025.3 | 1019.41 | 20 |
| 1733936100 | 1024.8599 | 0.05 | 0.00 | 1024.88 | 1025 | 1019.43 | 5 |
| 1733849700 | 1024.81 | -0.03 | -0.00 | 1024.82 | 1024.8699 | 1019.2 | 25 |
| 1733763300 | 1024.84 | 0.27 | 0.03 | 1024.84 | 1024.84 | 1024.04 | 0 |
| 1733504100 | 1024.57 | 0.01 | 0.00 | 1024.94 | 1024.94 | 1019.32 | 30 |
| 1733417700 | 1024.56 | 0.21 | 0.02 | 1024.55 | 1024.77 | 1024.08 | 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
