Premium
Intesa Sanpaolo (I08980)
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 |
|---|---|---|---|---|---|---|---|
| 1741107300 | 1087.58 | -18.62 | -1.68 | 1096.91 | 1098.1099 | 1083.98 | 111 |
| 1741020900 | 1106.2 | 11.41 | 1.04 | 1098.8599 | 1106.2 | 1088.1 | 131 |
| 1740761700 | 1094.79 | 2.12 | 0.19 | 1082.07 | 1094.79 | 1082.07 | 96 |
| 1740675300 | 1092.67 | -3.69 | -0.34 | 1092.97 | 1093.93 | 1083.5 | 78 |
| 1740588900 | 1096.3599 | 6.53 | 0.60 | 1093.54 | 1097.91 | 1089.22 | 39 |
| 1740502500 | 1089.83 | -0.67 | -0.06 | 1088.48 | 1091.9 | 1082.31 | 101 |
| 1740416100 | 1090.5 | -0.82 | -0.08 | 1089.13 | 1091.44 | 1081.41 | 60 |
| 1740156900 | 1091.32 | 2.84 | 0.26 | 1089.38 | 1091.58 | 1082.53 | 98 |
| 1740070500 | 1088.48 | 0.65 | 0.06 | 1083.48 | 1091.79 | 1083.48 | 40 |
| 1739984100 | 1087.83 | -8.51 | -0.78 | 1096.46 | 1096.46 | 1085.65 | 11 |
| 1739897700 | 1096.34 | 1.68 | 0.15 | 1094.76 | 1096.34 | 1086.38 | 100 |
| 1739811300 | 1094.66 | 2.26 | 0.21 | 1085.92 | 1094.66 | 1085.92 | 63 |
| 1739552100 | 1092.4 | -0.22 | -0.02 | 1086.41 | 1094.47 | 1086.41 | 86 |
| 1739465700 | 1092.6199 | 11.61 | 1.07 | 1086.71 | 1092.98 | 1078.74 | 150 |
| 1739379300 | 1081.01 | -0.54 | -0.05 | 1084.1199 | 1084.1199 | 1073 | 156 |
| 1739292900 | 1081.55 | 3.42 | 0.32 | 1078.57 | 1081.55 | 1071.77 | 114 |
| 1739206500 | 1078.13 | 5.29 | 0.49 | 1075.1199 | 1078.13 | 1067.49 | 50 |
| 1738947300 | 1072.84 | -2.54 | -0.24 | 1068.98 | 1076.08 | 1066.9 | 99 |
| 1738860900 | 1075.38 | 10.72 | 1.01 | 1068.39 | 1075.38 | 1062.59 | 95 |
| 1738774500 | 1064.66 | 0.06 | 0.01 | 1055.97 | 1064.66 | 1055.97 | 173 |
| 1738688100 | 1064.6 | 4.43 | 0.42 | 1061.05 | 1064.6 | 1053.45 | 153 |
| 1738601700 | 1060.17 | -4.32 | -0.41 | 1050.66 | 1060.51 | 1050.3 | 184 |
| 1738342500 | 1064.49 | 2.38 | 0.22 | 1063.99 | 1065.93 | 1063.47 | 0 |
| 1738256100 | 1062.1099 | 4.78 | 0.45 | 1059.65 | 1062.1099 | 1054.8699 | 65 |
| 1738169700 | 1057.33 | -28.36 | -2.61 | 1056.31 | 1058.07 | 1049.85 | 87 |
| 1738083300 | 1085.69 | 3.06 | 0.28 | 1085.81 | 1087.83 | 1078.9 | 36 |
| 1737996900 | 1082.63 | -2.01 | -0.19 | 1078.23 | 1083.46 | 1072.8699 | 55 |
| 1737737700 | 1084.64 | -0.09 | -0.01 | 1086.65 | 1087.55 | 1078.3699 | 32 |
| 1737651300 | 1084.73 | 5.14 | 0.48 | 1081.49 | 1084.73 | 1075 | 47 |
| 1737564900 | 1079.59 | 0 | 0.00 | 1079.59 | 1079.59 | 1079.59 | 0 |
| 1737478500 | 1079.59 | 0.75 | 0.07 | 1078.27 | 1080.19 | 1072.57 | 67 |
| 1737392100 | 1078.84 | 0.82 | 0.08 | 1072.45 | 1079.14 | 1071.29 | 87 |
| 1737132900 | 1078.02 | 7 | 0.65 | 1074.2 | 1078.3599 | 1067.8699 | 71 |
| 1737046500 | 1071.02 | 6.51 | 0.61 | 1062.48 | 1071.02 | 1061.02 | 94 |
| 1736960100 | 1064.51 | 14.88 | 1.42 | 1056.7 | 1064.51 | 1050.6199 | 80 |
| 1736873700 | 1049.63 | -4.61 | -0.44 | 1051.83 | 1053.15 | 1049.02 | 92 |
| 1736787300 | 1054.24 | 3.4 | 0.32 | 1054.32 | 1054.32 | 1045.1 | 104 |
| 1736528100 | 1050.84 | -11.8 | -1.11 | 1055.73 | 1057.59 | 1050.84 | 109 |
| 1736441700 | 1062.64 | 2.86 | 0.27 | 1059.8599 | 1062.64 | 1053.8599 | 52 |
| 1736355300 | 1059.78 | -3.23 | -0.30 | 1062.31 | 1063.01 | 1052.27 | 40 |
| 1736268900 | 1063.01 | 3.41 | 0.32 | 1058.74 | 1063.01 | 1054.1099 | 43 |
| 1736182500 | 1059.6 | 6.68 | 0.63 | 1054.8699 | 1060.06 | 1053.2 | 0 |
| 1735923300 | 1052.92 | -4.46 | -0.42 | 1056.1199 | 1056.1199 | 1047.5 | 32 |
| 1735836900 | 1057.38 | 5.96 | 0.57 | 1055.82 | 1057.38 | 1047.2 | 35 |
| 1735577700 | 1051.42 | -0.77 | -0.07 | 1050.63 | 1053.39 | 1047.49 | 8 |
| 1735318500 | 1052.19 | 2.83 | 0.27 | 1051.26 | 1053.1 | 1051.19 | 0 |
| 1734972900 | 1049.3599 | -1.96 | -0.19 | 1048.81 | 1051.03 | 1048.8 | 0 |
| 1734713700 | 1051.32 | -0.11 | -0.01 | 1046.6 | 1051.53 | 1045.1099 | 0 |
| 1734627300 | 1051.43 | -8.47 | -0.80 | 1052.97 | 1058.09 | 1046.82 | 32 |
| 1734540900 | 1059.9 | 0.89 | 0.08 | 1058.74 | 1060.22 | 1053.6199 | 25 |
| 1734454500 | 1059.01 | -2.11 | -0.20 | 1058.2 | 1060.4 | 1054.53 | 35 |
| 1734368100 | 1061.1199 | -2.46 | -0.23 | 1063.14 | 1063.14 | 1056.23 | 59 |
| 1734108900 | 1063.58 | -2.17 | -0.20 | 1065.47 | 1066.46 | 1057.72 | 30 |
| 1734022500 | 1065.75 | 0.46 | 0.04 | 1065.8699 | 1065.8699 | 1059.22 | 14 |
| 1733936100 | 1065.29 | 0.97 | 0.09 | 1064.13 | 1065.29 | 1058.01 | 75 |
| 1733849700 | 1064.32 | -4.96 | -0.46 | 1060.81 | 1067.13 | 1060.49 | 28 |
| 1733763300 | 1069.28 | -0.15 | -0.01 | 1070.8599 | 1071.5 | 1068.38 | 0 |
| 1733504100 | 1069.43 | 1.8 | 0.17 | 1067.1199 | 1069.54 | 1060.81 | 30 |
| 1733417700 | 1067.63 | 4.09 | 0.38 | 1064.4 | 1067.63 | 1060.13 | 51 |
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
