Premium
Intesa Sanpaolo (I09006)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1061.34 | -0.56 | -0.05 | 1064.8699 | 1064.8699 | 1061.33 | 0 |
| 1734022500 | 1061.9 | -0.31 | -0.03 | 1065.93 | 1065.93 | 1058.79 | 20 |
| 1733936100 | 1062.21 | 2.34 | 0.22 | 1058.8699 | 1064.89 | 1058.8699 | 73 |
| 1733849700 | 1059.8699 | -1.82 | -0.17 | 1064.34 | 1064.34 | 1058.2 | 60 |
| 1733763300 | 1061.69 | 0.85 | 0.08 | 1064.56 | 1064.56 | 1058.29 | 45 |
| 1733504100 | 1060.84 | 0.95 | 0.09 | 1057.94 | 1063.92 | 1057.94 | 35 |
| 1733417700 | 1059.89 | 1.95 | 0.18 | 1056.43 | 1062.81 | 1056.43 | 88 |
| 1733331300 | 1057.94 | 0.48 | 0.05 | 1061.56 | 1061.69 | 1055.1099 | 60 |
| 1733244900 | 1057.46 | -2.75 | -0.26 | 1061.01 | 1061.08 | 1054.92 | 121 |
| 1733158500 | 1060.21 | 5.1 | 0.48 | 1057.91 | 1060.29 | 1052.91 | 67 |
| 1732899300 | 1055.1099 | 0.85 | 0.08 | 1057.32 | 1057.32 | 1051.81 | 11 |
| 1732812900 | 1054.26 | -1.11 | -0.11 | 1050.22 | 1056.18 | 1050.22 | 40 |
| 1732726500 | 1055.3699 | -0.8 | -0.08 | 1055.59 | 1055.59 | 1048.99 | 105 |
| 1732640100 | 1056.17 | 1.95 | 0.18 | 1056.46 | 1057.21 | 1050.43 | 35 |
| 1732553700 | 1054.22 | -2.79 | -0.26 | 1057.89 | 1057.89 | 1050.76 | 20 |
| 1732294500 | 1057.01 | 2.06 | 0.20 | 1055.92 | 1057.01 | 1049.52 | 60 |
| 1732208100 | 1054.95 | 0.5 | 0.05 | 1054.76 | 1055.01 | 1048 | 105 |
| 1732121700 | 1054.45 | -0.18 | -0.02 | 1055.26 | 1055.26 | 1048.44 | 120 |
| 1732035300 | 1054.63 | 4.09 | 0.39 | 1056.15 | 1056.15 | 1047.68 | 70 |
| 1731948900 | 1050.54 | -6.6 | -0.62 | 1057.44 | 1057.44 | 1049.13 | 117 |
| 1731689700 | 1057.14 | -0.7 | -0.07 | 1055.3699 | 1057.18 | 1051.47 | 79 |
| 1731603300 | 1057.84 | 7.32 | 0.70 | 1053.51 | 1057.9 | 1050.18 | 126 |
| 1731516900 | 1050.52 | -0.2 | -0.02 | 1050.73 | 1050.88 | 1048.83 | 60 |
| 1731430500 | 1050.72 | -1.52 | -0.14 | 1051.65 | 1051.83 | 1049.79 | 164 |
| 1731344100 | 1052.24 | 2.74 | 0.26 | 1052.88 | 1056.97 | 1049.49 | 20 |
| 1731084900 | 1049.5 | -1.81 | -0.17 | 1050.95 | 1051.46 | 1047.98 | 65 |
| 1730998500 | 1051.31 | 0.57 | 0.05 | 1051.24 | 1051.94 | 1047.23 | 183 |
| 1730912100 | 1050.74 | 0.24 | 0.02 | 1050.56 | 1052.3699 | 1048.53 | 82 |
| 1730825700 | 1050.5 | -0.45 | -0.04 | 1051 | 1051.02 | 1047.43 | 112 |
| 1730739300 | 1050.95 | -3.01 | -0.29 | 1054.29 | 1054.29 | 1047.7 | 268 |
| 1730480100 | 1053.96 | 1.7 | 0.16 | 1052.64 | 1054.02 | 1047.84 | 20 |
| 1730393700 | 1052.26 | -1.35 | -0.13 | 1053.13 | 1053.34 | 1044.85 | 43 |
| 1730307300 | 1053.6099 | -1.26 | -0.12 | 1054 | 1054 | 1047.64 | 62 |
| 1730220900 | 1054.8699 | 2.44 | 0.23 | 1055.96 | 1055.96 | 1051.1099 | 26 |
| 1730134500 | 1052.43 | -1.8 | -0.17 | 1053.24 | 1053.34 | 1051.3599 | 15 |
| 1729871700 | 1054.23 | -0.08 | -0.01 | 1057.77 | 1057.77 | 1051.45 | 7 |
| 1729785300 | 1054.31 | 0.6 | 0.06 | 1054.78 | 1056.33 | 1052.32 | 22 |
| 1729698900 | 1053.71 | 1.06 | 0.10 | 1050.55 | 1057.13 | 1050.55 | 184 |
| 1729612500 | 1052.65 | -4.21 | -0.40 | 1056.64 | 1056.83 | 1049.99 | 77 |
| 1729526100 | 1056.8599 | -2.14 | -0.20 | 1056.8 | 1056.8599 | 1051.6099 | 25 |
| 1729266900 | 1059 | 7.17 | 0.68 | 1057.51 | 1059.03 | 1051.82 | 102 |
| 1729180500 | 1051.83 | 1.16 | 0.11 | 1051.49 | 1051.83 | 1049.85 | 45 |
| 1729094100 | 1050.67 | 2.09 | 0.20 | 1049.92 | 1050.68 | 1047.93 | 84 |
| 1729007700 | 1048.58 | -2.66 | -0.25 | 1052.65 | 1052.65 | 1047.53 | 93 |
| 1728921300 | 1051.24 | 0.65 | 0.06 | 1049.46 | 1051.25 | 1046.09 | 95 |
| 1728662100 | 1050.59 | 0.33 | 0.03 | 1050.3699 | 1050.6 | 1044.24 | 110 |
| 1728575700 | 1050.26 | 0.54 | 0.05 | 1050.1199 | 1050.28 | 1043.2 | 145 |
| 1728489300 | 1049.72 | 0.9 | 0.09 | 1048.97 | 1049.73 | 1042.89 | 108 |
| 1728402900 | 1048.82 | -0.58 | -0.06 | 1042.48 | 1049.01 | 1042.13 | 208 |
| 1728316500 | 1049.4 | 4.25 | 0.41 | 1049.27 | 1049.4 | 1041.3599 | 95 |
| 1728057300 | 1045.15 | -3.25 | -0.31 | 1046.94 | 1047.08 | 1042.7 | 38 |
| 1727970900 | 1048.4 | -1.43 | -0.14 | 1044 | 1048.98 | 1042.56 | 79 |
| 1727884500 | 1049.83 | 0.62 | 0.06 | 1046.31 | 1052.38 | 1043.73 | 265 |
| 1727798100 | 1049.21 | -2.23 | -0.21 | 1052.38 | 1053.05 | 1046.46 | 98 |
| 1727711700 | 1051.44 | 3.39 | 0.32 | 1052.69 | 1053.22 | 1046.21 | 44 |
| 1727452500 | 1048.05 | -0.09 | -0.01 | 1045.66 | 1052.4 | 1045.66 | 27 |
| 1727366100 | 1048.14 | -0.41 | -0.04 | 1050.14 | 1051.47 | 1044.43 | 64 |
| 1727279700 | 1048.55 | 2.76 | 0.26 | 1045.68 | 1049.6 | 1043.53 | 44 |
| 1727193300 | 1045.79 | 1.03 | 0.10 | 1045.14 | 1045.81 | 1041.85 | 43 |
| 1727106900 | 1044.76 | -1.1 | -0.11 | 1040.18 | 1048.2 | 1039.85 | 93 |
| 1726847700 | 1045.8599 | -0.36 | -0.03 | 1047.44 | 1047.44 | 1040.96 | 97 |
| 1726761300 | 1046.22 | 1.63 | 0.16 | 1045.74 | 1046.35 | 1040.44 | 32 |
| 1726674900 | 1044.59 | -0.8 | -0.08 | 1045.76 | 1045.76 | 1038.41 | 67 |
| 1726588500 | 1045.39 | 0.44 | 0.04 | 1039.97 | 1046.1199 | 1039.33 | 77 |
| 1726502100 | 1044.95 | 0.91 | 0.09 | 1038.65 | 1044.95 | 1038.63 | 103 |
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
