Premium
Intesa Sanpaolo (I08832)
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 |
|---|---|---|---|---|---|---|---|
| 1736528100 | 1008.45 | -14.07 | -1.38 | 1014.12 | 1014.77 | 1008.45 | 0 |
| 1736441700 | 1022.52 | 2.75 | 0.27 | 1020.32 | 1023.67 | 1020.24 | 0 |
| 1736355300 | 1019.77 | 0.55 | 0.05 | 1019.51 | 1022.66 | 1015.23 | 0 |
| 1736268900 | 1019.22 | 7.91 | 0.78 | 1010.95 | 1019.22 | 1010.24 | 1 |
| 1736182500 | 1011.31 | 3.32 | 0.33 | 1008.91 | 1011.31 | 1005.5 | 0 |
| 1735923300 | 1007.99 | -1 | -0.10 | 1011.15 | 1011.24 | 1001.73 | 5 |
| 1735836900 | 1008.99 | 0.57 | 0.06 | 1009.5 | 1009.5 | 1008.65 | 0 |
| 1735577700 | 1008.42 | 1.01 | 0.10 | 1007.21 | 1008.74 | 1005.15 | 0 |
| 1735318500 | 1007.41 | 2.93 | 0.29 | 1005.84 | 1007.69 | 1004.87 | 0 |
| 1734972900 | 1004.48 | 3.55 | 0.35 | 999.81 | 1004.99 | 997.85 | 5 |
| 1734713700 | 1000.93 | 0.18 | 0.02 | 996.72 | 1000.94 | 994.51 | 0 |
| 1734627300 | 1000.75 | -12.35 | -1.22 | 1004.93 | 1005.62 | 996.59 | 21 |
| 1734540900 | 1013.1 | -4.71 | -0.46 | 1015.74 | 1015.74 | 1008.17 | 10 |
| 1734454500 | 1017.81 | 2.23 | 0.22 | 1013.09 | 1017.83 | 1012.91 | 0 |
| 1734368100 | 1015.58 | 4.17 | 0.41 | 1016.74 | 1016.74 | 1007.38 | 40 |
| 1734108900 | 1011.41 | -8.75 | -0.86 | 1019.63 | 1019.68 | 1011.18 | 3 |
| 1734022500 | 1020.16 | 3.93 | 0.39 | 1016.33 | 1025.27 | 1013.69 | 45 |
| 1733936100 | 1016.23 | 2.69 | 0.27 | 1017.82 | 1018.82 | 1011.38 | 20 |
| 1733849700 | 1013.54 | -4.76 | -0.47 | 1015.38 | 1017.92 | 1013.54 | 5 |
| 1733763300 | 1018.3 | -0.03 | -0.00 | 1018.37 | 1022.36 | 1017.71 | 21 |
| 1733504100 | 1018.33 | -4.06 | -0.40 | 1021.96 | 1023.58 | 1016.32 | 19 |
| 1733417700 | 1022.39 | -0.04 | -0.00 | 1024.26 | 1024.51 | 1020.56 | 0 |
| 1733331300 | 1022.43 | -2.13 | -0.21 | 1023.73 | 1024.1099 | 1019.99 | 0 |
| 1733244900 | 1024.56 | -1.75 | -0.17 | 1026.69 | 1027.75 | 1020.68 | 8 |
| 1733158500 | 1026.31 | 6.4 | 0.63 | 1020.69 | 1026.67 | 1017.21 | 5 |
| 1732899300 | 1019.91 | 1.63 | 0.16 | 1019.21 | 1024.3 | 1011.57 | 43 |
| 1732812900 | 1018.28 | 4.76 | 0.47 | 1016.69 | 1018.48 | 1015.38 | 0 |
| 1732726500 | 1013.52 | -0.59 | -0.06 | 1014.61 | 1014.61 | 1007.95 | 10 |
| 1732640100 | 1014.11 | -3.23 | -0.32 | 1013.16 | 1017.49 | 1011.68 | 0 |
| 1732553700 | 1017.34 | -0.5 | -0.05 | 1019.68 | 1020.3 | 1013.87 | 0 |
| 1732294500 | 1017.84 | 7.09 | 0.70 | 1014.42 | 1018.86 | 1009.73 | 156 |
| 1732208100 | 1010.75 | 3.27 | 0.32 | 1005.1 | 1010.75 | 1002.41 | 5 |
| 1732121700 | 1007.48 | 0.09 | 0.01 | 1012.3 | 1012.3 | 1004.38 | 0 |
| 1732035300 | 1007.39 | -5.53 | -0.55 | 1014.97 | 1014.97 | 1002.83 | 0 |
| 1731948900 | 1012.92 | -0.8 | -0.08 | 1013.88 | 1013.88 | 1005.01 | 1 |
| 1731689700 | 1013.72 | -8.41 | -0.82 | 1014.33 | 1015.82 | 1010.71 | 0 |
| 1731603300 | 1022.13 | 7.81 | 0.77 | 1013.73 | 1022.54 | 1013.33 | 5 |
| 1731516900 | 1014.32 | -5.89 | -0.58 | 1018.3 | 1018.3 | 1012.36 | 50 |
| 1731430500 | 1020.21 | -11.08 | -1.07 | 1026.38 | 1026.48 | 1019.17 | 25 |
| 1731344100 | 1031.29 | 7.86 | 0.77 | 1022.49 | 1031.7 | 1022.49 | 21 |
| 1731084900 | 1023.43 | -6.8 | -0.66 | 1027.79 | 1028.67 | 1018.55 | 15 |
| 1730998500 | 1030.23 | 4.95 | 0.48 | 1022.2 | 1030.23 | 1022.08 | 39 |
| 1730912100 | 1025.28 | 5.39 | 0.53 | 1033.5 | 1039.33 | 1024 | 10 |
| 1730825700 | 1019.89 | -5.02 | -0.49 | 1026.85 | 1026.85 | 1019.17 | 0 |
| 1730739300 | 1024.91 | -5.67 | -0.55 | 1029.1099 | 1029.74 | 1021.48 | 95 |
| 1730480100 | 1030.58 | 13.62 | 1.34 | 1024.22 | 1030.58 | 1020.74 | 0 |
| 1730393700 | 1016.96 | -14.22 | -1.38 | 1021.26 | 1027.81 | 1015.07 | 15 |
| 1730307300 | 1031.18 | -6.55 | -0.63 | 1037.9 | 1037.9 | 1029.03 | 30 |
| 1730220900 | 1037.73 | -12.96 | -1.23 | 1046.99 | 1046.99 | 1037.72 | 40 |
| 1730134500 | 1050.69 | 6.23 | 0.60 | 1047.46 | 1050.69 | 1043.6199 | 5 |
| 1729871700 | 1044.46 | -6.17 | -0.59 | 1049.42 | 1049.42 | 1044 | 0 |
| 1729785300 | 1050.63 | 8.19 | 0.79 | 1048.64 | 1051.02 | 1045.38 | 50 |
| 1729698900 | 1042.44 | -6.16 | -0.59 | 1044.35 | 1045.2 | 1040.06 | 50 |
| 1729612500 | 1048.6 | -4.59 | -0.44 | 1050.64 | 1050.94 | 1043.9 | 0 |
| 1729526100 | 1053.19 | -7.32 | -0.69 | 1057.19 | 1058.91 | 1049.08 | 25 |
| 1729266900 | 1060.51 | 2.7 | 0.26 | 1057.08 | 1060.55 | 1053.42 | 1 |
| 1729180500 | 1057.81 | 7.48 | 0.71 | 1047.89 | 1059.17 | 1043.85 | 55 |
| 1729094100 | 1050.33 | 0.74 | 0.07 | 1046.59 | 1050.33 | 1041.8 | 60 |
| 1729007700 | 1049.59 | -2.28 | -0.22 | 1053.3599 | 1053.3599 | 1046 | 30 |
| 1728921300 | 1051.8699 | 5.55 | 0.53 | 1045.27 | 1051.8699 | 1043.49 | 50 |
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
