Premium
Intesa Sanpaolo (I08640)
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 | 1042.01 | 1.08 | 0.10 | 1043.66 | 1043.67 | 1038.19 | 80 |
| 1738169700 | 1040.93 | -0.75 | -0.07 | 1043.06 | 1043.06 | 1037.56 | 20 |
| 1738083300 | 1041.68 | 1.31 | 0.13 | 1042.26 | 1042.26 | 1040.21 | 0 |
| 1737996900 | 1040.3699 | 0.06 | 0.01 | 1041.92 | 1042.4 | 1037.48 | 146 |
| 1737737700 | 1040.31 | 0.09 | 0.01 | 1042.6099 | 1042.6099 | 1037.52 | 60 |
| 1737651300 | 1040.22 | -0.29 | -0.03 | 1040.56 | 1040.56 | 1036.94 | 100 |
| 1737564900 | 1040.51 | 0.43 | 0.04 | 1042.56 | 1042.56 | 1037.3 | 125 |
| 1737478500 | 1040.08 | 3.46 | 0.33 | 1042.24 | 1042.27 | 1036.52 | 34 |
| 1737392100 | 1036.6199 | 0.35 | 0.03 | 1036.29 | 1041.8 | 1035.82 | 109 |
| 1737132900 | 1036.27 | 0.18 | 0.02 | 1040.95 | 1040.95 | 1035.64 | 79 |
| 1737046500 | 1036.09 | -0.11 | -0.01 | 1039.98 | 1039.98 | 1034.51 | 60 |
| 1736960100 | 1036.2 | -1.34 | -0.13 | 1037.7 | 1037.7 | 1035.3699 | 0 |
| 1736873700 | 1037.54 | 4.5 | 0.44 | 1035.59 | 1037.54 | 1032.14 | 145 |
| 1736787300 | 1033.04 | -1.23 | -0.12 | 1036.43 | 1036.43 | 1030.35 | 60 |
| 1736528100 | 1034.27 | -1.12 | -0.11 | 1032.02 | 1034.5 | 1031.06 | 222 |
| 1736441700 | 1035.39 | 2.64 | 0.26 | 1032.26 | 1035.55 | 1032.02 | 195 |
| 1736355300 | 1032.75 | -2.8 | -0.27 | 1038.26 | 1038.28 | 1032.59 | 240 |
| 1736268900 | 1035.55 | -1.61 | -0.16 | 1037.3 | 1038.39 | 1032.77 | 104 |
| 1736182500 | 1037.16 | 2.85 | 0.28 | 1031.95 | 1037.17 | 1031.63 | 35 |
| 1735923300 | 1034.31 | -0.64 | -0.06 | 1038.3699 | 1038.3699 | 1034.3 | 0 |
| 1735836900 | 1034.95 | -0.13 | -0.01 | 1038.9 | 1038.94 | 1033.14 | 20 |
| 1735577700 | 1035.08 | -2.33 | -0.22 | 1037.32 | 1037.54 | 1034.88 | 0 |
| 1735318500 | 1037.41 | 0.35 | 0.03 | 1037.66 | 1037.69 | 1031.74 | 3 |
| 1734972900 | 1037.06 | 3.68 | 0.36 | 1037.3599 | 1037.55 | 1031.7 | 220 |
| 1734713700 | 1033.38 | -1.49 | -0.14 | 1033.16 | 1033.64 | 1032.28 | 30 |
| 1734627300 | 1034.8699 | -2.64 | -0.25 | 1037.28 | 1037.3699 | 1031.39 | 60 |
| 1734540900 | 1037.51 | 3.37 | 0.33 | 1037.8699 | 1037.8699 | 1032.23 | 100 |
| 1734454500 | 1034.14 | -1.52 | -0.15 | 1034.26 | 1034.47 | 1032.71 | 30 |
| 1734368100 | 1035.66 | 1.85 | 0.18 | 1037.65 | 1037.65 | 1031.82 | 34 |
| 1734108900 | 1033.81 | -1.43 | -0.14 | 1033.52 | 1039.02 | 1033.04 | 40 |
| 1734022500 | 1035.24 | -4.02 | -0.39 | 1039.68 | 1039.69 | 1033.33 | 27 |
| 1733936100 | 1039.26 | 4.65 | 0.45 | 1038.85 | 1039.26 | 1033.27 | 175 |
| 1733849700 | 1034.6099 | -3.64 | -0.35 | 1038.23 | 1038.23 | 1032.8 | 83 |
| 1733763300 | 1038.25 | 2.35 | 0.23 | 1037.88 | 1038.25 | 1032.8699 | 45 |
| 1733504100 | 1035.9 | 1.72 | 0.17 | 1038.02 | 1038.02 | 1032.43 | 58 |
| 1733417700 | 1034.18 | -1.77 | -0.17 | 1038.21 | 1038.33 | 1034.01 | 0 |
| 1733331300 | 1035.95 | 1.62 | 0.16 | 1038.48 | 1038.48 | 1031.52 | 115 |
| 1733244900 | 1034.33 | 0.16 | 0.02 | 1038.21 | 1038.24 | 1033.97 | 0 |
| 1733158500 | 1034.17 | 0.09 | 0.01 | 1035.98 | 1036.63 | 1033.94 | 0 |
| 1732899300 | 1034.08 | -0.29 | -0.03 | 1029.8599 | 1035.3599 | 1029.8599 | 25 |
| 1732812900 | 1034.3699 | 0.79 | 0.08 | 1034.6099 | 1034.6099 | 1034.02 | 0 |
| 1732726500 | 1033.58 | -0.66 | -0.06 | 1034.34 | 1034.34 | 1028.73 | 25 |
| 1732640100 | 1034.24 | 1.23 | 0.12 | 1035.08 | 1035.08 | 1034.14 | 0 |
| 1732553700 | 1033.01 | 0.34 | 0.03 | 1035.41 | 1035.58 | 1029.26 | 30 |
| 1732294500 | 1032.67 | 1.97 | 0.19 | 1033.55 | 1033.77 | 1032.44 | 0 |
| 1732208100 | 1030.7 | 0.15 | 0.01 | 1032.79 | 1032.79 | 1027.33 | 10 |
| 1732121700 | 1030.55 | -0.09 | -0.01 | 1033.03 | 1033.03 | 1027.07 | 8 |
| 1732035300 | 1030.64 | -0.48 | -0.05 | 1033.06 | 1033.06 | 1030.46 | 0 |
| 1731948900 | 1031.1199 | -2.46 | -0.24 | 1033.79 | 1033.79 | 1030.3 | 0 |
| 1731689700 | 1033.58 | 2.96 | 0.29 | 1031.02 | 1033.6 | 1027.43 | 117 |
| 1731603300 | 1030.6199 | 1.49 | 0.14 | 1030.01 | 1030.75 | 1027.03 | 38 |
| 1731516900 | 1029.13 | -1.18 | -0.11 | 1029.97 | 1030.05 | 1026.49 | 25 |
| 1731430500 | 1030.31 | -0.45 | -0.04 | 1032.82 | 1032.82 | 1030.3 | 0 |
| 1731344100 | 1030.76 | 2.11 | 0.21 | 1029.07 | 1031.65 | 1029.07 | 0 |
| 1731084900 | 1028.65 | 0.17 | 0.02 | 1031.07 | 1031.2 | 1025.74 | 10 |
| 1730998500 | 1028.48 | 0.2 | 0.02 | 1030.24 | 1030.24 | 1027.74 | 0 |
| 1730912100 | 1028.28 | 1.28 | 0.12 | 1029.3699 | 1029.41 | 1025.77 | 14 |
| 1730825700 | 1027 | -0.04 | -0.00 | 1029.3699 | 1029.3699 | 1026.89 | 0 |
| 1730739300 | 1027.04 | -2.28 | -0.22 | 1029.54 | 1029.58 | 1026.95 | 0 |
| 1730480100 | 1029.32 | 2.81 | 0.27 | 1027.82 | 1029.32 | 1025.7 | 0 |
| 1730393700 | 1026.51 | -1.69 | -0.16 | 1029.1199 | 1029.24 | 1025.43 | 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
