Premium
Intesa Sanpaolo (I08636)
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 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 1127.1 | 7.3 | 0.65 | 1122.64 | 1127.1 | 1117.1199 | 53 |
| 1738169700 | 1119.8 | 4.88 | 0.44 | 1119.81 | 1120.92 | 1113.33 | 70 |
| 1738083300 | 1114.92 | 1.21 | 0.11 | 1108.55 | 1115.32 | 1108.55 | 65 |
| 1737996900 | 1113.71 | -3.92 | -0.35 | 1111.1099 | 1115.45 | 1106.25 | 94 |
| 1737737700 | 1117.63 | -1.31 | -0.12 | 1120.71 | 1120.99 | 1111.99 | 45 |
| 1737651300 | 1118.94 | 3.89 | 0.35 | 1118 | 1118.94 | 1111.97 | 67 |
| 1737564900 | 1115.05 | -0.32 | -0.03 | 1117.6099 | 1118.69 | 1113.44 | 86 |
| 1737478500 | 1115.3699 | -1.26 | -0.11 | 1115.81 | 1116.28 | 1108.57 | 50 |
| 1737392100 | 1116.63 | 2.78 | 0.25 | 1114.78 | 1116.63 | 1107.38 | 43 |
| 1737132900 | 1113.85 | 4.85 | 0.44 | 1104.8599 | 1113.85 | 1104.8599 | 49 |
| 1737046500 | 1109 | 4.47 | 0.40 | 1107.13 | 1109 | 1099.8 | 93 |
| 1736960100 | 1104.53 | 10.08 | 0.92 | 1095.6 | 1104.53 | 1090.4 | 54 |
| 1736873700 | 1094.45 | 0.77 | 0.07 | 1096.48 | 1096.89 | 1088.77 | 24 |
| 1736787300 | 1093.68 | -2.04 | -0.19 | 1094.51 | 1094.51 | 1084.47 | 136 |
| 1736528100 | 1095.72 | -4.73 | -0.43 | 1093.52 | 1099.56 | 1090.28 | 79 |
| 1736441700 | 1100.45 | 1.13 | 0.10 | 1097.09 | 1100.45 | 1093.01 | 111 |
| 1736355300 | 1099.32 | -2.75 | -0.25 | 1102.31 | 1102.72 | 1092.15 | 88 |
| 1736268900 | 1102.07 | 3.54 | 0.32 | 1098.63 | 1103.26 | 1092.72 | 110 |
| 1736182500 | 1098.53 | 6.94 | 0.64 | 1094.35 | 1098.53 | 1092.54 | 0 |
| 1735923300 | 1091.59 | -5.74 | -0.52 | 1096.71 | 1096.71 | 1088.8 | 30 |
| 1735836900 | 1097.33 | 2 | 0.18 | 1098.05 | 1098.28 | 1089.03 | 33 |
| 1735577700 | 1095.33 | 0.76 | 0.07 | 1093.39 | 1095.33 | 1088.04 | 16 |
| 1735318500 | 1094.57 | 1.58 | 0.14 | 1093.21 | 1094.57 | 1087.38 | 15 |
| 1734972900 | 1092.99 | -2.45 | -0.22 | 1087.91 | 1094.14 | 1087.13 | 12 |
| 1734713700 | 1095.44 | 0.37 | 0.03 | 1091.46 | 1095.44 | 1089.58 | 0 |
| 1734627300 | 1095.07 | -8.23 | -0.75 | 1098.33 | 1099.03 | 1088.66 | 62 |
| 1734540900 | 1103.3 | 6.67 | 0.61 | 1096.71 | 1103.33 | 1096.71 | 39 |
| 1734454500 | 1096.63 | -6.49 | -0.59 | 1101.58 | 1103.51 | 1096.43 | 2 |
| 1734368100 | 1103.1199 | -0.25 | -0.02 | 1098.33 | 1104.32 | 1097.49 | 26 |
| 1734108900 | 1103.3699 | -3.67 | -0.33 | 1107.32 | 1107.56 | 1100.18 | 10 |
| 1734022500 | 1107.04 | -1.68 | -0.15 | 1109.7 | 1109.7 | 1103.23 | 6 |
| 1733936100 | 1108.72 | 6.09 | 0.55 | 1107.72 | 1109.23 | 1102.34 | 28 |
| 1733849700 | 1102.63 | -6.33 | -0.57 | 1107.89 | 1108.72 | 1101.73 | 29 |
| 1733763300 | 1108.96 | 0.52 | 0.05 | 1104.22 | 1110.15 | 1103.43 | 16 |
| 1733504100 | 1108.44 | 2.47 | 0.22 | 1105.8699 | 1108.44 | 1101.34 | 38 |
| 1733417700 | 1105.97 | 6.44 | 0.59 | 1105.27 | 1106.26 | 1101.04 | 2 |
| 1733331300 | 1099.53 | -1.18 | -0.11 | 1102.43 | 1102.43 | 1095.32 | 41 |
| 1733244900 | 1100.71 | 2.53 | 0.23 | 1100.98 | 1102.01 | 1093.73 | 80 |
| 1733158500 | 1098.18 | 3.98 | 0.36 | 1091.92 | 1098.72 | 1088.43 | 35 |
| 1732899300 | 1094.2 | 5.38 | 0.49 | 1088.29 | 1094.2 | 1083.47 | 25 |
| 1732812900 | 1088.82 | 4.58 | 0.42 | 1088.02 | 1088.82 | 1081.68 | 39 |
| 1732726500 | 1084.24 | -3.18 | -0.29 | 1084.75 | 1084.84 | 1078.33 | 34 |
| 1732640100 | 1087.42 | -2.92 | -0.27 | 1087.29 | 1090.25 | 1080.41 | 45 |
| 1732553700 | 1090.34 | 1.94 | 0.18 | 1085.65 | 1091.81 | 1082.88 | 86 |
| 1732294500 | 1088.4 | 3.73 | 0.34 | 1087.3 | 1088.4 | 1079.45 | 30 |
| 1732208100 | 1084.67 | 2.94 | 0.27 | 1078.57 | 1084.67 | 1073.16 | 33 |
| 1732121700 | 1081.73 | -1.9 | -0.18 | 1085.71 | 1085.71 | 1075.27 | 37 |
| 1732035300 | 1083.63 | 2.67 | 0.25 | 1087.1 | 1087.1 | 1076.22 | 64 |
| 1731948900 | 1080.96 | -1.54 | -0.14 | 1087.42 | 1087.42 | 1078.1199 | 34 |
| 1731689700 | 1082.5 | -8.7 | -0.80 | 1082.72 | 1088.7 | 1082.13 | 8 |
| 1731603300 | 1091.2 | 14.86 | 1.38 | 1082.54 | 1091.2 | 1078.94 | 28 |
| 1731516900 | 1076.34 | -8.01 | -0.74 | 1081.94 | 1082.29 | 1074.89 | 34 |
| 1731430500 | 1084.35 | -7.33 | -0.67 | 1088.75 | 1089.32 | 1082.04 | 40 |
| 1731344100 | 1091.68 | 7.42 | 0.68 | 1081.74 | 1091.68 | 1081.74 | 159 |
| 1731084900 | 1084.26 | -2.03 | -0.19 | 1079.9 | 1086.84 | 1078.9 | 138 |
| 1730998500 | 1086.29 | 2.03 | 0.19 | 1079.78 | 1086.53 | 1077.35 | 42 |
| 1730912100 | 1084.26 | -1.77 | -0.16 | 1088.14 | 1093.96 | 1081.81 | 71 |
| 1730825700 | 1086.03 | 3.49 | 0.32 | 1084.58 | 1086.03 | 1077.72 | 34 |
| 1730739300 | 1082.54 | -3.59 | -0.33 | 1085.78 | 1086.47 | 1082.1199 | 0 |
| 1730480100 | 1086.13 | 5.14 | 0.48 | 1082.84 | 1086.13 | 1080.1099 | 0 |
| 1730393700 | 1080.99 | -2.48 | -0.23 | 1083.22 | 1084.15 | 1073.01 | 11 |
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
