Premium
Intesa Sanpaolo (I09008)
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 |
|---|---|---|---|---|---|---|---|
| 1739897700 | 1161.28 | 6.61 | 0.57 | 1155.08 | 1161.6 | 1153.85 | 189 |
| 1739811300 | 1154.67 | -6.61 | -0.57 | 1162.81 | 1163.09 | 1154.44 | 256 |
| 1739552100 | 1161.28 | 0.2 | 0.02 | 1154.66 | 1161.77 | 1153.66 | 184 |
| 1739465700 | 1161.08 | 3.25 | 0.28 | 1152.14 | 1161.15 | 1151.47 | 110 |
| 1739379300 | 1157.83 | -2.19 | -0.19 | 1154.56 | 1161.24 | 1152.49 | 122 |
| 1739292900 | 1160.02 | -0.98 | -0.08 | 1154.3 | 1160.79 | 1152.82 | 318 |
| 1739206500 | 1161 | 0.67 | 0.06 | 1160.14 | 1161 | 1153.76 | 209 |
| 1738947300 | 1160.33 | 0.03 | 0.00 | 1160.69 | 1160.69 | 1153.38 | 318 |
| 1738860900 | 1160.3 | 4.93 | 0.43 | 1150.41 | 1160.3 | 1149.57 | 310 |
| 1738774500 | 1155.3699 | 2.53 | 0.22 | 1148.3599 | 1156.3599 | 1147.95 | 261 |
| 1738688100 | 1152.84 | 1.77 | 0.15 | 1151.53 | 1152.84 | 1143.5 | 206 |
| 1738601700 | 1151.07 | -0.48 | -0.04 | 1149.47 | 1151.99 | 1144.74 | 262 |
| 1738342500 | 1151.55 | 2.24 | 0.19 | 1149.81 | 1151.57 | 1144.88 | 59 |
| 1738256100 | 1149.31 | 3.33 | 0.29 | 1141.67 | 1149.31 | 1141.63 | 131 |
| 1738169700 | 1145.98 | 1.6 | 0.14 | 1144.32 | 1145.98 | 1140.42 | 136 |
| 1738083300 | 1144.38 | 1.41 | 0.12 | 1143.57 | 1144.42 | 1138.04 | 203 |
| 1737996900 | 1142.97 | 0.41 | 0.04 | 1137.03 | 1144.5 | 1137.03 | 193 |
| 1737737700 | 1142.56 | -0.24 | -0.02 | 1138.75 | 1143.38 | 1137.1 | 117 |
| 1737651300 | 1142.8 | 4.88 | 0.43 | 1141.48 | 1142.88 | 1136.27 | 221 |
| 1737564900 | 1137.92 | -4.05 | -0.35 | 1142.26 | 1142.44 | 1136.23 | 238 |
| 1737478500 | 1141.97 | -0.59 | -0.05 | 1142.24 | 1142.52 | 1135.91 | 196 |
| 1737392100 | 1142.56 | 2.63 | 0.23 | 1141.52 | 1142.56 | 1135.4 | 172 |
| 1737132900 | 1139.93 | 2.35 | 0.21 | 1138.54 | 1140.22 | 1133.16 | 275 |
| 1737046500 | 1137.58 | -0.28 | -0.02 | 1138.63 | 1138.63 | 1130.71 | 238 |
| 1736960100 | 1137.8599 | 5.81 | 0.51 | 1132.7 | 1137.8599 | 1126.75 | 242 |
| 1736873700 | 1132.05 | 4.69 | 0.42 | 1132.05 | 1133.27 | 1126.05 | 219 |
| 1736787300 | 1127.3599 | -3.08 | -0.27 | 1132.13 | 1132.13 | 1122.3699 | 236 |
| 1736528100 | 1130.44 | -1.97 | -0.17 | 1126.8 | 1131.92 | 1125.69 | 185 |
| 1736441700 | 1132.41 | 5.1 | 0.45 | 1125.72 | 1132.41 | 1125.7 | 271 |
| 1736355300 | 1127.31 | -1.97 | -0.17 | 1127.33 | 1133.6 | 1124.82 | 94 |
| 1736268900 | 1129.28 | -1.62 | -0.14 | 1130.44 | 1132.6199 | 1124.75 | 141 |
| 1736182500 | 1130.9 | 3.87 | 0.34 | 1130.09 | 1130.96 | 1127.56 | 0 |
| 1735923300 | 1127.03 | -5.03 | -0.44 | 1126.52 | 1131.96 | 1123.98 | 343 |
| 1735836900 | 1132.06 | 3.37 | 0.30 | 1133.47 | 1133.93 | 1123.06 | 36 |
| 1735577700 | 1128.69 | -0.24 | -0.02 | 1123.3 | 1130.71 | 1123.3 | 24 |
| 1735318500 | 1128.93 | 1.83 | 0.16 | 1123.1199 | 1128.93 | 1122.98 | 23 |
| 1734972900 | 1127.1 | 0 | 0.00 | 1123.76 | 1129.15 | 1121.6099 | 44 |
| 1734713700 | 1127.1 | -1.89 | -0.17 | 1126.43 | 1127.24 | 1120.13 | 58 |
| 1734627300 | 1128.99 | -4.17 | -0.37 | 1130.07 | 1131.03 | 1122.5 | 12 |
| 1734540900 | 1133.16 | 5.85 | 0.52 | 1126.67 | 1133.48 | 1126.67 | 46 |
| 1734454500 | 1127.31 | -8.35 | -0.74 | 1134.9 | 1135.17 | 1126.5 | 74 |
| 1734368100 | 1135.66 | 0.71 | 0.06 | 1136.26 | 1136.28 | 1130.34 | 122 |
| 1734108900 | 1134.95 | -2.1 | -0.18 | 1132.7 | 1138.26 | 1129.89 | 58 |
| 1734022500 | 1137.05 | -1.09 | -0.10 | 1139.41 | 1139.41 | 1130.75 | 82 |
| 1733936100 | 1138.14 | 0.21 | 0.02 | 1138.5 | 1138.78 | 1133.1 | 135 |
| 1733849700 | 1137.93 | 1.12 | 0.10 | 1131.35 | 1137.93 | 1131.13 | 80 |
| 1733763300 | 1136.81 | 1.68 | 0.15 | 1136.76 | 1141.71 | 1131.84 | 47 |
| 1733504100 | 1135.13 | 0.46 | 0.04 | 1134.96 | 1136.25 | 1129.6099 | 33 |
| 1733417700 | 1134.67 | 5.18 | 0.46 | 1125.48 | 1134.67 | 1125.48 | 308 |
| 1733331300 | 1129.49 | 6.19 | 0.55 | 1129.6099 | 1129.6099 | 1122.7 | 196 |
| 1733244900 | 1123.3 | -2.38 | -0.21 | 1127.31 | 1129 | 1122.1 | 149 |
| 1733158500 | 1125.68 | 2.19 | 0.19 | 1122.16 | 1126.46 | 1118.6199 | 79 |
| 1732899300 | 1123.49 | 3.2 | 0.29 | 1119.57 | 1123.64 | 1113.97 | 33 |
| 1732812900 | 1120.29 | 4.52 | 0.41 | 1117 | 1120.29 | 1111.74 | 171 |
| 1732726500 | 1115.77 | 1.74 | 0.16 | 1115.35 | 1115.77 | 1108.55 | 102 |
| 1732640100 | 1114.03 | -2.57 | -0.23 | 1117.51 | 1119.41 | 1111.52 | 147 |
| 1732553700 | 1116.6 | 1.82 | 0.16 | 1114.65 | 1120.06 | 1111.68 | 104 |
| 1732294500 | 1114.78 | -6.08 | -0.54 | 1116.84 | 1122.55 | 1111.76 | 86 |
| 1732208100 | 1120.8599 | 0.92 | 0.08 | 1120.6 | 1120.93 | 1112.83 | 166 |
| 1732121700 | 1119.94 | -1.35 | -0.12 | 1117.3 | 1125.48 | 1113.8599 | 150 |
| 1732035300 | 1121.29 | -2.77 | -0.25 | 1119.34 | 1124.39 | 1113.82 | 243 |
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
