Premium
Intesa Sanpaolo (I08841)
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 |
|---|---|---|---|---|---|---|---|
| 1727366100 | 1095.34 | 3.11 | 0.28 | 1093.95 | 1096.27 | 1087.94 | 65 |
| 1727279700 | 1092.23 | -1.36 | -0.12 | 1093.79 | 1093.79 | 1086.91 | 54 |
| 1727193300 | 1093.59 | 1.12 | 0.10 | 1092.16 | 1093.6199 | 1085.66 | 40 |
| 1727106900 | 1092.47 | 3.17 | 0.29 | 1083.7 | 1093.04 | 1083.54 | 62 |
| 1726847700 | 1089.3 | -0.89 | -0.08 | 1090.44 | 1091.2 | 1083.91 | 35 |
| 1726761300 | 1090.19 | 5.27 | 0.49 | 1086.77 | 1090.19 | 1081.45 | 73 |
| 1726674900 | 1084.92 | -1.4 | -0.13 | 1086.1199 | 1086.1199 | 1078.81 | 103 |
| 1726588500 | 1086.32 | -0.09 | -0.01 | 1080.31 | 1087.1199 | 1080.31 | 23 |
| 1726502100 | 1086.41 | 1.47 | 0.14 | 1084.41 | 1086.51 | 1078.93 | 90 |
| 1726242900 | 1084.94 | 0.19 | 0.02 | 1084.59 | 1085.59 | 1078.64 | 138 |
| 1726156500 | 1084.75 | 0.42 | 0.04 | 1087.58 | 1087.73 | 1079.17 | 128 |
| 1726070100 | 1084.33 | 0.79 | 0.07 | 1083.29 | 1084.67 | 1078.03 | 65 |
| 1725983700 | 1083.54 | 6.59 | 0.61 | 1077.49 | 1083.6 | 1076.8599 | 100 |
| 1725897300 | 1076.95 | -2.71 | -0.25 | 1083.17 | 1083.2 | 1075.42 | 64 |
| 1725638100 | 1079.66 | -3.09 | -0.29 | 1075.82 | 1083.1099 | 1075.81 | 160 |
| 1725551700 | 1082.75 | 0.12 | 0.01 | 1082.2 | 1083.3599 | 1075.99 | 95 |
| 1725465300 | 1082.63 | -0.28 | -0.03 | 1080.92 | 1083 | 1075.02 | 110 |
| 1725378900 | 1082.91 | -0.09 | -0.01 | 1082.96 | 1083.06 | 1076.21 | 85 |
| 1725292500 | 1083 | 5.13 | 0.48 | 1083.42 | 1083.42 | 1076.55 | 45 |
| 1725033300 | 1077.8699 | -5.47 | -0.50 | 1083.42 | 1084.08 | 1077.81 | 45 |
| 1724946900 | 1083.34 | 1.1 | 0.10 | 1082.99 | 1083.76 | 1077.33 | 21 |
| 1724860500 | 1082.24 | 0.9 | 0.08 | 1081.94 | 1082.84 | 1076.41 | 15 |
| 1724774100 | 1081.34 | -0.34 | -0.03 | 1082.16 | 1082.18 | 1076.17 | 48 |
| 1724687700 | 1081.68 | -1.55 | -0.14 | 1076.8699 | 1082.93 | 1076.6099 | 31 |
| 1724428500 | 1083.23 | 1.42 | 0.13 | 1081.95 | 1083.31 | 1075.8 | 30 |
| 1724342100 | 1081.81 | -0.29 | -0.03 | 1077.02 | 1083.47 | 1076.08 | 55 |
| 1724255700 | 1082.1 | 1.41 | 0.13 | 1081.24 | 1082.22 | 1075.3 | 5 |
| 1724169300 | 1080.69 | 1.39 | 0.13 | 1080.3 | 1080.73 | 1073.94 | 35 |
| 1724082900 | 1079.3 | 0.9 | 0.08 | 1077.99 | 1079.31 | 1072.31 | 18 |
| 1723823700 | 1078.4 | 2.97 | 0.28 | 1071.14 | 1079.04 | 1071.14 | 20 |
| 1723650900 | 1075.43 | -0.49 | -0.05 | 1076.3 | 1076.3 | 1069.96 | 5 |
| 1723564500 | 1075.92 | 7.94 | 0.74 | 1069.7 | 1075.94 | 1067.83 | 25 |
| 1723478100 | 1067.98 | -3.17 | -0.30 | 1072.38 | 1072.96 | 1066.13 | 65 |
| 1723218900 | 1071.15 | -0.49 | -0.05 | 1072.08 | 1072.08 | 1064.92 | 52 |
| 1723132500 | 1071.64 | 0.12 | 0.01 | 1069.07 | 1071.66 | 1063.35 | 38 |
| 1723046100 | 1071.52 | 12.06 | 1.14 | 1061.45 | 1072.2 | 1061.45 | 116 |
| 1722959700 | 1059.46 | -2.72 | -0.26 | 1066.82 | 1067.43 | 1057.41 | 68 |
| 1722873300 | 1062.18 | -9.5 | -0.89 | 1057.35 | 1068.96 | 1056.74 | 218 |
| 1722614100 | 1071.68 | -8 | -0.74 | 1076.46 | 1077.6199 | 1069.16 | 136 |
| 1722527700 | 1079.68 | -0.18 | -0.02 | 1074.19 | 1080.28 | 1072.83 | 130 |
| 1722441300 | 1079.8599 | 1.68 | 0.16 | 1078.96 | 1080.09 | 1073.34 | 29 |
| 1722354900 | 1078.18 | 1.79 | 0.17 | 1077.24 | 1078.19 | 1071.1 | 43 |
| 1722268500 | 1076.39 | 1.79 | 0.17 | 1069.57 | 1076.85 | 1069.57 | 50 |
| 1722009300 | 1074.6 | 1.02 | 0.10 | 1073.6099 | 1074.88 | 1067.1099 | 39 |
| 1721922900 | 1073.58 | -0.34 | -0.03 | 1067.69 | 1074.75 | 1066.6199 | 44 |
| 1721836500 | 1073.92 | -0.67 | -0.06 | 1073.96 | 1074.95 | 1067.66 | 60 |
| 1721750100 | 1074.59 | 1.89 | 0.18 | 1072.48 | 1074.59 | 1066.46 | 45 |
| 1721663700 | 1072.7 | -0.17 | -0.02 | 1073.18 | 1073.18 | 1066.97 | 58 |
| 1721404500 | 1072.8699 | -1.03 | -0.10 | 1067.96 | 1073.96 | 1066.63 | 48 |
| 1721318100 | 1073.9 | 0.79 | 0.07 | 1073.13 | 1074.02 | 1066.8599 | 74 |
| 1721231700 | 1073.1099 | 4.18 | 0.39 | 1073.39 | 1073.73 | 1066.5 | 87 |
| 1721145300 | 1068.93 | 0.46 | 0.04 | 1073.76 | 1073.81 | 1067.73 | 110 |
| 1721058900 | 1068.47 | -2.34 | -0.22 | 1077.79 | 1077.79 | 1066.52 | 96 |
| 1720799700 | 1070.81 | -1.91 | -0.18 | 1072.24 | 1072.26 | 1064.22 | 131 |
| 1720713300 | 1072.72 | 5.89 | 0.55 | 1070.83 | 1072.8599 | 1064.55 | 134 |
| 1720626900 | 1066.83 | -2.01 | -0.19 | 1069.34 | 1071.21 | 1063.3599 | 89 |
| 1720540500 | 1068.84 | 0.67 | 0.06 | 1062.98 | 1068.97 | 1062.03 | 188 |
| 1720454100 | 1068.17 | 0.05 | 0.00 | 1068.23 | 1068.25 | 1061.05 | 108 |
| 1720194900 | 1068.1199 | 2.79 | 0.26 | 1065.3599 | 1068.1199 | 1059.78 | 100 |
| 1720108500 | 1065.33 | -0.31 | -0.03 | 1066.22 | 1066.29 | 1059.49 | 92 |
| 1720022100 | 1065.64 | 3.43 | 0.32 | 1062.98 | 1065.66 | 1056.27 | 44 |
| 1719935700 | 1062.21 | 6.71 | 0.64 | 1061.94 | 1062.6 | 1055.59 | 228 |
| 1719849300 | 1055.5 | -6.65 | -0.63 | 1062.44 | 1062.44 | 1053.75 | 77 |
| 1719590100 | 1062.15 | 0.31 | 0.03 | 1056.07 | 1062.74 | 1056.05 | 28 |
| 1719503700 | 1061.84 | 0.58 | 0.05 | 1061.42 | 1062.1099 | 1054.98 | 5 |
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
