Registration Strip Icon for monitor Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.

Intesa Sanpaolo

I09259
1.045,07
-8,33 (-0,79%)
05 Mar 2025 - Chiuso
Dati in Delay di 15 minuti
Borsa: Italia
Tipo: Warrant Azionario
Valuta: EUR

Performance storiche

Periodo † Apert. Max Min VWAP Med. Vol. Giorn. Var %
1 Sett.0,000,000,000,0000,000,00%
1 Mese0,000,000,000,0000,000,00%
3 Mesi0,000,000,000,0000,000,00%
6 Mesi0,000,000,000,0000,000,00%
1 Anno0,000,000,000,0000,000,00%
3 Anni0,000,000,000,0000,000,00%
5 Anni0,000,000,000,0000,000,00%

Serie storiche - 1 Mese

Data Chiusura Var. Var. (%) Apertura Max Min Volume
04 Mar 2025 1.053,40 -13,64 -1,28% 1.058,02 1.063,1199 1.049,53 233
03 Mar 2025 1.067,04 0,01 0,00% 1.070,49 1.070,49 1.062,6199 144
28 Feb 2025 1.067,03 -0,63 -0,06% 1.066,15 1.067,03 1.060,17 17
27 Feb 2025 1.067,66 9,64 0,91% 1.059,81 1.067,81 1.059,41 143
26 Feb 2025 1.058,02 2,44 0,23% 1.061,01 1.061,01 1.056,32 166
25 Feb 2025 1.055,58 -4,09 -0,39% 1.055,56 1.061,29 1.053,38 341
24 Feb 2025 1.059,67 2,21 0,21% 1.058,28 1.059,72 1.053,35 350
21 Feb 2025 1.057,46 5,69 0,54% 1.052,43 1.058,57 1.052,43 252
20 Feb 2025 1.051,77 -5,23 -0,49% 1.057,19 1.057,89 1.051,47 47
19 Feb 2025 1.057,00 -1,71 -0,16% 1.059,75 1.059,75 1.049,77 165
18 Feb 2025 1.058,71 0,94 0,09% 1.057,35 1.059,33 1.051,96 132
17 Feb 2025 1.057,77 -1,04 -0,10% 1.058,10 1.058,89 1.052,90 120
14 Feb 2025 1.058,81 4,52 0,43% 1.058,72 1.059,66 1.053,42 66
13 Feb 2025 1.054,29 -1,80 -0,17% 1.051,47 1.054,8599 1.050,68 266
12 Feb 2025 1.056,09 -2,16 -0,20% 1.062,39 1.062,59 1.055,46 227
11 Feb 2025 1.058,25 -5,22 -0,49% 1.059,14 1.059,16 1.056,03 418
10 Feb 2025 1.063,47 4,72 0,45% 1.057,16 1.063,47 1.056,54 118
07 Feb 2025 1.058,75 2,91 0,28% 1.060,15 1.060,15 1.054,17 348
06 Feb 2025 1.055,84 2,51 0,24% 1.055,88 1.058,24 1.052,34 82
05 Feb 2025 1.053,33 1,61 0,15% 1.046,09 1.053,33 1.045,66 240

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network