Premium
Intesa Sanpaolo (I08641)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 1441.02 | 15.09 | 1.06 | 1436.27 | 1443.3599 | 1432.99 | 0 |
| 1737046500 | 1425.93 | 7.64 | 0.54 | 1417.63 | 1427.2 | 1416.19 | 0 |
| 1736960100 | 1418.29 | 28.22 | 2.03 | 1400.63 | 1418.29 | 1398.73 | 0 |
| 1736873700 | 1390.07 | 4.92 | 0.36 | 1389.2 | 1391.54 | 1384.91 | 0 |
| 1736787300 | 1385.15 | -7.22 | -0.52 | 1380.13 | 1388.17 | 1374.35 | 0 |
| 1736528100 | 1392.3699 | -21.21 | -1.50 | 1407.07 | 1408.17 | 1390.81 | 0 |
| 1736441700 | 1413.58 | -7.55 | -0.53 | 1408.48 | 1416.89 | 1403.39 | 0 |
| 1736355300 | 1421.13 | -4.04 | -0.28 | 1425.18 | 1430.75 | 1411.39 | 0 |
| 1736268900 | 1425.17 | 9.07 | 0.64 | 1404.34 | 1427.17 | 1400.8599 | 0 |
| 1736182500 | 1416.1 | 5.09 | 0.36 | 1414.3 | 1416.26 | 1402.24 | 0 |
| 1735923300 | 1411.01 | 2.52 | 0.18 | 1410.33 | 1416.63 | 1409.1 | 0 |
| 1735836900 | 1408.49 | 12.81 | 0.92 | 1407.73 | 1408.67 | 1399.03 | 0 |
| 1735577700 | 1395.68 | -0.42 | -0.03 | 1392.52 | 1400.27 | 1392.42 | 0 |
| 1735318500 | 1396.1 | 2 | 0.14 | 1387.32 | 1396.84 | 1383.94 | 0 |
| 1734972900 | 1394.1 | 2.93 | 0.21 | 1389.77 | 1396.66 | 1388.77 | 0 |
| 1734713700 | 1391.17 | -5.47 | -0.39 | 1383.67 | 1391.66 | 1375.01 | 0 |
| 1734627300 | 1396.64 | -9.54 | -0.68 | 1393.9 | 1398.16 | 1391.77 | 0 |
| 1734540900 | 1406.18 | -7.47 | -0.53 | 1412.56 | 1413.52 | 1403.95 | 0 |
| 1734454500 | 1413.65 | -9.46 | -0.66 | 1419.26 | 1422.55 | 1411.75 | 0 |
| 1734368100 | 1423.1099 | -6.8 | -0.48 | 1430.45 | 1430.45 | 1423.1099 | 0 |
| 1734108900 | 1429.91 | 16.53 | 1.17 | 1419.82 | 1432.46 | 1419.82 | 0 |
| 1734022500 | 1413.38 | -11.59 | -0.81 | 1422.21 | 1422.68 | 1413.38 | 0 |
| 1733936100 | 1424.97 | 3.91 | 0.28 | 1424.46 | 1428.1199 | 1421.22 | 0 |
| 1733849700 | 1421.06 | -9.71 | -0.68 | 1419.3699 | 1425.14 | 1417.65 | 0 |
| 1733763300 | 1430.77 | -6.81 | -0.47 | 1437.18 | 1438.3699 | 1428.7 | 0 |
| 1733504100 | 1437.58 | -5.65 | -0.39 | 1444.74 | 1445.74 | 1435.53 | 0 |
| 1733417700 | 1443.23 | 19.68 | 1.38 | 1428.28 | 1443.23 | 1428.28 | 0 |
| 1733331300 | 1423.55 | 8.94 | 0.63 | 1415.8699 | 1423.92 | 1415.28 | 0 |
| 1733244900 | 1414.6099 | -3.3 | -0.23 | 1417.09 | 1421.48 | 1412.51 | 0 |
| 1733158500 | 1417.91 | 13.85 | 0.99 | 1406.54 | 1424.49 | 1403.4 | 0 |
| 1732899300 | 1404.06 | 8.16 | 0.58 | 1396.49 | 1404.42 | 1391.51 | 0 |
| 1732812900 | 1395.9 | 8 | 0.58 | 1394.74 | 1398.56 | 1391.15 | 0 |
| 1732726500 | 1387.9 | -9.19 | -0.66 | 1394.27 | 1394.7 | 1379.69 | 0 |
| 1732640100 | 1397.09 | -6.39 | -0.46 | 1401.27 | 1403.3599 | 1396.53 | 0 |
| 1732553700 | 1403.48 | 5.72 | 0.41 | 1399.07 | 1405.33 | 1392.41 | 0 |
| 1732294500 | 1397.76 | 3.37 | 0.24 | 1399.16 | 1400.89 | 1387.64 | 0 |
| 1732208100 | 1394.39 | 20.72 | 1.51 | 1382.02 | 1394.88 | 1378.01 | 0 |
| 1732121700 | 1373.67 | 2.03 | 0.15 | 1378.05 | 1381.84 | 1371.17 | 0 |
| 1732035300 | 1371.64 | -7.07 | -0.51 | 1384.66 | 1384.66 | 1361.88 | 0 |
| 1731948900 | 1378.71 | 4.99 | 0.36 | 1376.27 | 1379.03 | 1370.98 | 0 |
| 1731689700 | 1373.72 | 10.43 | 0.77 | 1362.09 | 1376.35 | 1362.09 | 0 |
| 1731603300 | 1363.29 | 12.66 | 0.94 | 1351.15 | 1365.91 | 1346.47 | 0 |
| 1731516900 | 1350.63 | 2.76 | 0.20 | 1349.51 | 1355.68 | 1342.79 | 0 |
| 1731430500 | 1347.8699 | -27.17 | -1.98 | 1363.21 | 1363.93 | 1347.19 | 0 |
| 1731344100 | 1375.04 | 17.12 | 1.26 | 1372.98 | 1379.29 | 1372.98 | 0 |
| 1731084900 | 1357.92 | -11.05 | -0.81 | 1366.48 | 1368.97 | 1357 | 0 |
| 1730998500 | 1368.97 | 5.17 | 0.38 | 1378.84 | 1382.28 | 1363.09 | 0 |
| 1730912100 | 1363.8 | 1.73 | 0.13 | 1380.67 | 1394.47 | 1362.29 | 0 |
| 1730825700 | 1362.07 | 8 | 0.59 | 1354.94 | 1363.2 | 1353.3599 | 0 |
| 1730739300 | 1354.07 | -8.62 | -0.63 | 1358.26 | 1359.63 | 1354.07 | 0 |
| 1730480100 | 1362.69 | 13.53 | 1.00 | 1353.77 | 1363.66 | 1352.22 | 0 |
| 1730393700 | 1349.16 | -16.72 | -1.22 | 1349.54 | 1355.46 | 1343.82 | 0 |
| 1730307300 | 1365.88 | -10.99 | -0.80 | 1372.3 | 1375.52 | 1365.6099 | 50 |
| 1730220900 | 1376.8699 | -8.84 | -0.64 | 1392.46 | 1393.08 | 1376.6099 | 0 |
| 1730134500 | 1385.71 | 13.44 | 0.98 | 1375.41 | 1386.08 | 1371.09 | 17 |
| 1729871700 | 1372.27 | -11.91 | -0.86 | 1379.81 | 1382.03 | 1371.63 | 0 |
| 1729785300 | 1384.18 | 3.28 | 0.24 | 1385.72 | 1388.79 | 1382.1199 | 0 |
| 1729698900 | 1380.9 | -7.1 | -0.51 | 1389.13 | 1390.92 | 1379.16 | 0 |
| 1729612500 | 1388 | -17.22 | -1.23 | 1398.44 | 1401.41 | 1378.48 | 0 |
| 1729526100 | 1405.22 | -15.95 | -1.12 | 1412.6199 | 1417.7 | 1405.22 | 0 |
| 1729266900 | 1421.17 | 3.96 | 0.28 | 1417.98 | 1421.49 | 1416.39 | 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
