Premium
Intesa Sanpaolo (I09012)
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 | 1038.18 | 0.11 | 0.01 | 1038.77 | 1038.77 | 1033.22 | 9 |
| 1734022500 | 1038.07 | 0.26 | 0.03 | 1038.59 | 1038.59 | 1033.13 | 42 |
| 1733936100 | 1037.81 | 5.02 | 0.49 | 1038.3699 | 1038.3699 | 1032.9 | 15 |
| 1733849700 | 1032.79 | -4.81 | -0.46 | 1038.24 | 1038.24 | 1032.79 | 4 |
| 1733763300 | 1037.6 | 3.78 | 0.37 | 1038.13 | 1038.13 | 1032.74 | 43 |
| 1733504100 | 1033.82 | -1.25 | -0.12 | 1033.81 | 1033.84 | 1032.55 | 135 |
| 1733417700 | 1035.07 | -2.07 | -0.20 | 1035.05 | 1035.1099 | 1032.38 | 48 |
| 1733331300 | 1037.14 | 0.05 | 0.00 | 1037.72 | 1037.72 | 1032.23 | 22 |
| 1733244900 | 1037.09 | -0.49 | -0.05 | 1037.65 | 1037.65 | 1032.15 | 16 |
| 1733158500 | 1037.58 | 2.97 | 0.29 | 1037.02 | 1037.6199 | 1032.09 | 11 |
| 1732899300 | 1034.6099 | 1.79 | 0.17 | 1037.29 | 1037.31 | 1031.79 | 187 |
| 1732812900 | 1032.82 | -1.11 | -0.11 | 1031.69 | 1032.84 | 1031.69 | 35 |
| 1732726500 | 1033.93 | -2.5 | -0.24 | 1033.93 | 1033.95 | 1031.45 | 5 |
| 1732640100 | 1036.43 | 2.37 | 0.23 | 1037.05 | 1037.05 | 1031.51 | 10 |
| 1732553700 | 1034.06 | 0.81 | 0.08 | 1034.1099 | 1034.13 | 1031.53 | 23 |
| 1732294500 | 1033.25 | -0.98 | -0.09 | 1036.6099 | 1036.6099 | 1031.1099 | 40 |
| 1732208100 | 1034.23 | 0.26 | 0.03 | 1036.4 | 1036.4 | 1030.92 | 77 |
| 1732121700 | 1033.97 | 0.08 | 0.01 | 1036.18 | 1036.18 | 1030.7 | 27 |
| 1732035300 | 1033.89 | -2.13 | -0.21 | 1036.1199 | 1036.1199 | 1030.48 | 60 |
| 1731948900 | 1036.02 | 4.5 | 0.44 | 1036.09 | 1036.09 | 1030.55 | 45 |
| 1731689700 | 1031.52 | -1.04 | -0.10 | 1031.53 | 1032.57 | 1030.52 | 45 |
| 1731603300 | 1032.56 | -0.73 | -0.07 | 1032.46 | 1032.57 | 1030.26 | 81 |
| 1731516900 | 1033.29 | 0.66 | 0.06 | 1033.28 | 1033.31 | 1029.94 | 20 |
| 1731430500 | 1032.63 | -0.54 | -0.05 | 1032.65 | 1032.66 | 1029.95 | 105 |
| 1731344100 | 1033.17 | 1.04 | 0.10 | 1033.06 | 1035.31 | 1029.81 | 27 |
| 1731084900 | 1032.13 | 0 | 0.00 | 1032.15 | 1032.16 | 1029.56 | 20 |
| 1730998500 | 1032.13 | -2.55 | -0.25 | 1032.05 | 1032.14 | 1029.51 | 50 |
| 1730912100 | 1034.68 | 0.16 | 0.02 | 1034.63 | 1034.68 | 1029.2 | 88 |
| 1730825700 | 1034.52 | 2.3 | 0.22 | 1034.47 | 1034.52 | 1029.01 | 67 |
| 1730739300 | 1032.22 | 0.23 | 0.02 | 1034.4 | 1034.45 | 1028.9 | 60 |
| 1730480100 | 1031.99 | -2.07 | -0.20 | 1034.08 | 1034.1099 | 1031.91 | 0 |
| 1730393700 | 1034.06 | 2.16 | 0.21 | 1034.1199 | 1034.14 | 1028.54 | 21 |
| 1730307300 | 1031.9 | -0.08 | -0.01 | 1034.22 | 1034.22 | 1028.55 | 13 |
| 1730220900 | 1031.98 | 0.21 | 0.02 | 1032 | 1032.02 | 1028.7 | 15 |
| 1730134500 | 1031.77 | 0.27 | 0.03 | 1033.88 | 1033.89 | 1028.58 | 10 |
| 1729871700 | 1031.5 | 0.07 | 0.01 | 1033.75 | 1033.75 | 1031.5 | 0 |
| 1729785300 | 1031.43 | 3.59 | 0.35 | 1031.4 | 1031.51 | 1028.28 | 95 |
| 1729698900 | 1027.84 | -1.97 | -0.19 | 1027.71 | 1027.89 | 1027.7 | 161 |
| 1729612500 | 1029.81 | -0.96 | -0.09 | 1033.15 | 1033.19 | 1027.53 | 33 |
| 1729526100 | 1030.77 | 1.9 | 0.18 | 1031.02 | 1031.02 | 1030.77 | 0 |
| 1729266900 | 1028.8699 | -1.15 | -0.11 | 1028.66 | 1028.8699 | 1027.41 | 10 |
| 1729180500 | 1030.02 | 0.39 | 0.04 | 1029.76 | 1030.15 | 1026.68 | 28 |
| 1729094100 | 1029.63 | 0.46 | 0.04 | 1029.59 | 1029.65 | 1026.33 | 10 |
| 1729007700 | 1029.17 | 2.77 | 0.27 | 1032.01 | 1032.01 | 1026.5 | 139 |
| 1728921300 | 1026.4 | -1.67 | -0.16 | 1029.59 | 1029.65 | 1026.31 | 25 |
| 1728662100 | 1028.07 | -1.17 | -0.11 | 1031.5 | 1031.5 | 1026.03 | 24 |
| 1728575700 | 1029.24 | 0.24 | 0.02 | 1025.98 | 1031.46 | 1025.97 | 42 |
| 1728489300 | 1029 | -2.05 | -0.20 | 1031.19 | 1031.19 | 1025.74 | 70 |
| 1728402900 | 1031.05 | 5.48 | 0.53 | 1031 | 1031.06 | 1025.56 | 52 |
| 1728316500 | 1025.57 | -2.47 | -0.24 | 1031.09 | 1031.09 | 1025.48 | 93 |
| 1728057300 | 1028.04 | -0.44 | -0.04 | 1028 | 1028.05 | 1025.34 | 87 |
| 1727970900 | 1028.48 | 0.22 | 0.02 | 1030.67 | 1030.67 | 1025.19 | 102 |
| 1727884500 | 1028.26 | 0.4 | 0.04 | 1024.9 | 1030.38 | 1024.89 | 103 |
| 1727798100 | 1027.8599 | 0.47 | 0.05 | 1030.39 | 1030.43 | 1024.93 | 51 |
| 1727711700 | 1027.39 | 1.87 | 0.18 | 1030.56 | 1030.6 | 1025.02 | 27 |
| 1727452500 | 1025.52 | -1.39 | -0.14 | 1025.97 | 1026.07 | 1025.04 | 16 |
| 1727366100 | 1026.91 | 0.32 | 0.03 | 1026.8 | 1026.91 | 1024.6099 | 49 |
| 1727279700 | 1026.59 | -0.07 | -0.01 | 1029.85 | 1029.8699 | 1024.27 | 78 |
| 1727193300 | 1026.66 | 3.07 | 0.30 | 1023.96 | 1029.29 | 1023.93 | 25 |
| 1727106900 | 1023.59 | 0.01 | 0.00 | 1023.66 | 1023.82 | 1023.28 | 73 |
| 1726847700 | 1023.58 | -0.08 | -0.01 | 1023.7 | 1023.7 | 1023.41 | 9 |
| 1726761300 | 1023.66 | -1.14 | -0.11 | 1024.52 | 1024.63 | 1023.13 | 60 |
| 1726674900 | 1024.8 | -0.03 | -0.00 | 1022.78 | 1028.29 | 1022.72 | 130 |
| 1726588500 | 1024.83 | 1.64 | 0.16 | 1028.09 | 1028.09 | 1022.68 | 12 |
| 1726502100 | 1023.19 | 0.13 | 0.01 | 1027.66 | 1027.68 | 1022.32 | 47 |
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
