Premium
Intesa Sanpaolo (I09188)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 1038.88 | 0.06 | 0.01 | 1041.47 | 1042.81 | 1038.7 | 0 |
| 1737046500 | 1038.82 | -2.36 | -0.23 | 1041.81 | 1042.01 | 1037.43 | 50 |
| 1736960100 | 1041.18 | 1.55 | 0.15 | 1040.3 | 1041.18 | 1035.14 | 88 |
| 1736873700 | 1039.63 | 1.86 | 0.18 | 1040.31 | 1040.48 | 1038.92 | 0 |
| 1736787300 | 1037.77 | 4.1 | 0.40 | 1040.02 | 1040.02 | 1031.2 | 200 |
| 1736528100 | 1033.67 | -4.48 | -0.43 | 1032.32 | 1036.19 | 1032.32 | 0 |
| 1736441700 | 1038.15 | 3.23 | 0.31 | 1036.75 | 1038.15 | 1032.28 | 35 |
| 1736355300 | 1034.92 | -1.85 | -0.18 | 1039.71 | 1039.78 | 1034.42 | 45 |
| 1736268900 | 1036.77 | -3.18 | -0.31 | 1038.69 | 1040.42 | 1035.71 | 5 |
| 1736182500 | 1039.95 | 5.27 | 0.51 | 1037.97 | 1042.17 | 1036.6 | 0 |
| 1735923300 | 1034.68 | -4 | -0.39 | 1037.97 | 1037.97 | 1029.26 | 130 |
| 1735836900 | 1038.68 | -0.33 | -0.03 | 1039.77 | 1040.22 | 1036.08 | 0 |
| 1735577700 | 1039.01 | 0.48 | 0.05 | 1037.76 | 1039.17 | 1037.76 | 0 |
| 1735318500 | 1038.53 | 1.09 | 0.11 | 1039.26 | 1040.18 | 1034.21 | 50 |
| 1734972900 | 1037.44 | -1.78 | -0.17 | 1038.67 | 1038.67 | 1033 | 25 |
| 1734713700 | 1039.22 | 1.05 | 0.10 | 1036.66 | 1039.22 | 1031.22 | 30 |
| 1734627300 | 1038.17 | -2.06 | -0.20 | 1038.28 | 1040.18 | 1034.6 | 5 |
| 1734540900 | 1040.23 | 0.87 | 0.08 | 1041.04 | 1041.04 | 1034.96 | 40 |
| 1734454500 | 1039.3599 | 2.24 | 0.22 | 1038.77 | 1040 | 1038.55 | 0 |
| 1734368100 | 1037.1199 | -3.41 | -0.33 | 1043.9 | 1043.93 | 1034.51 | 90 |
| 1734108900 | 1040.53 | -1.51 | -0.14 | 1040.78 | 1041.48 | 1040.1199 | 203 |
| 1734022500 | 1042.04 | 1.73 | 0.17 | 1043.95 | 1044.07 | 1038.48 | 83 |
| 1733936100 | 1040.31 | 1.54 | 0.15 | 1040.23 | 1040.52 | 1037.63 | 20 |
| 1733849700 | 1038.77 | -4.09 | -0.39 | 1043 | 1043.03 | 1038.15 | 20 |
| 1733763300 | 1042.8599 | 2.48 | 0.24 | 1041.97 | 1042.8599 | 1036.66 | 10 |
| 1733504100 | 1040.38 | 3.03 | 0.29 | 1037.94 | 1040.6099 | 1034.9 | 45 |
| 1733417700 | 1037.35 | 3.52 | 0.34 | 1035.63 | 1037.35 | 1035.56 | 0 |
| 1733331300 | 1033.83 | 1.7 | 0.16 | 1032.95 | 1034.93 | 1029.04 | 70 |
| 1733244900 | 1032.13 | 0.9 | 0.09 | 1032.13 | 1032.57 | 1027.6099 | 30 |
| 1733158500 | 1031.23 | 3.64 | 0.35 | 1024.75 | 1032.67 | 1023.99 | 120 |
| 1732899300 | 1027.59 | -1.82 | -0.18 | 1026.31 | 1027.59 | 1025.66 | 0 |
| 1732812900 | 1029.41 | 3.78 | 0.37 | 1028.09 | 1029.53 | 1026.8 | 0 |
| 1732726500 | 1025.63 | -0.98 | -0.10 | 1025.13 | 1025.66 | 1023.33 | 0 |
| 1732640100 | 1026.6099 | -4.26 | -0.41 | 1027.58 | 1027.58 | 1021.3 | 50 |
| 1732553700 | 1030.8699 | 2.47 | 0.24 | 1032.72 | 1032.72 | 1027.83 | 0 |
| 1732294500 | 1028.4 | 4.38 | 0.43 | 1025.65 | 1028.4 | 1022.76 | 0 |
| 1732208100 | 1024.02 | 0.1 | 0.01 | 1020.56 | 1024.02 | 1018.53 | 0 |
| 1732121700 | 1023.92 | -2.27 | -0.22 | 1026.79 | 1026.79 | 1021.78 | 0 |
| 1732035300 | 1026.19 | -0.86 | -0.08 | 1027.59 | 1027.59 | 1017.93 | 25 |
| 1731948900 | 1027.05 | -0.32 | -0.03 | 1028.33 | 1028.33 | 1023.55 | 0 |
| 1731689700 | 1027.3699 | -0.48 | -0.05 | 1024.73 | 1028.2 | 1023.27 | 50 |
| 1731603300 | 1027.85 | 7.34 | 0.72 | 1020.95 | 1027.85 | 1020.51 | 15 |
| 1731516900 | 1020.51 | -3.9 | -0.38 | 1022.45 | 1022.66 | 1019.12 | 0 |
| 1731430500 | 1024.41 | -3.03 | -0.29 | 1025.66 | 1025.93 | 1023.12 | 47 |
| 1731344100 | 1027.44 | 2.33 | 0.23 | 1025.23 | 1028.17 | 1020.92 | 70 |
| 1731084900 | 1025.1099 | 0.54 | 0.05 | 1025.88 | 1025.88 | 1021.91 | 0 |
| 1730998500 | 1024.57 | 1.5 | 0.15 | 1022.54 | 1025.1099 | 1022.54 | 10 |
| 1730912100 | 1023.07 | -3.5 | -0.34 | 1022.56 | 1025.56 | 1019.3 | 0 |
| 1730825700 | 1026.57 | -0.08 | -0.01 | 1030.17 | 1030.17 | 1024.16 | 110 |
| 1730739300 | 1026.65 | -1.63 | -0.16 | 1026.89 | 1027.77 | 1026.6199 | 0 |
| 1730480100 | 1028.28 | -0.66 | -0.06 | 1029.8699 | 1029.95 | 1027.63 | 0 |
| 1730393700 | 1028.94 | -0.31 | -0.03 | 1028.75 | 1029.27 | 1023.99 | 100 |
| 1730307300 | 1029.25 | -2.64 | -0.26 | 1029.16 | 1029.56 | 1024.4 | 135 |
| 1730220900 | 1031.89 | 0.57 | 0.06 | 1033.45 | 1033.64 | 1030.27 | 20 |
| 1730134500 | 1031.32 | -1.46 | -0.14 | 1031.76 | 1031.9 | 1028.98 | 5 |
| 1729871700 | 1032.78 | -2.2 | -0.21 | 1034.1199 | 1035.25 | 1029.49 | 52 |
| 1729785300 | 1034.98 | 6.28 | 0.61 | 1031.99 | 1036.24 | 1031.99 | 0 |
| 1729698900 | 1028.7 | -2.12 | -0.21 | 1027.49 | 1029.6199 | 1027.1099 | 19 |
| 1729612500 | 1030.82 | 1.25 | 0.12 | 1029.77 | 1030.85 | 1026.01 | 20 |
| 1729526100 | 1029.57 | -1.95 | -0.19 | 1030.46 | 1030.76 | 1026.1 | 12 |
| 1729266900 | 1031.52 | 2.18 | 0.21 | 1031.73 | 1032 | 1029.81 | 0 |
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
