Premium
Intesa Sanpaolo (I06598)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739552100 | 1326.48 | 0.25 | 0.02 | 1326.1199 | 1328.97 | 1325.75 | 0 |
| 1739465700 | 1326.23 | -6.44 | -0.48 | 1327.23 | 1329.1 | 1325.23 | 0 |
| 1739379300 | 1332.67 | -0.28 | -0.02 | 1334.18 | 1336.51 | 1332.66 | 0 |
| 1739292900 | 1332.95 | -0.65 | -0.05 | 1333.14 | 1333.39 | 1324.08 | 12 |
| 1739206500 | 1333.6 | 6.48 | 0.49 | 1332.2 | 1334.7 | 1325.33 | 30 |
| 1738947300 | 1327.1199 | 1.4 | 0.11 | 1328.05 | 1328.23 | 1319.55 | 40 |
| 1738860900 | 1325.72 | 10.63 | 0.81 | 1320.84 | 1325.76 | 1320.66 | 0 |
| 1738774500 | 1315.09 | -0.31 | -0.02 | 1313.01 | 1315.09 | 1311.43 | 0 |
| 1738688100 | 1315.4 | 2.89 | 0.22 | 1313.1199 | 1315.4 | 1310.21 | 0 |
| 1738601700 | 1312.51 | -9.55 | -0.72 | 1317.25 | 1317.99 | 1308.63 | 0 |
| 1738342500 | 1322.06 | 2.53 | 0.19 | 1322.21 | 1325.1199 | 1321.68 | 0 |
| 1738256100 | 1319.53 | 8.11 | 0.62 | 1312.33 | 1319.53 | 1311.97 | 0 |
| 1738169700 | 1311.42 | 5.27 | 0.40 | 1308.3599 | 1313.93 | 1308.28 | 0 |
| 1738083300 | 1306.15 | 4.15 | 0.32 | 1306.01 | 1308.95 | 1305.21 | 0 |
| 1737996900 | 1302 | 1.64 | 0.13 | 1300.92 | 1303.38 | 1299.99 | 0 |
| 1737737700 | 1300.3599 | -4.1 | -0.31 | 1304.13 | 1304.13 | 1298.81 | 0 |
| 1737651300 | 1304.46 | -4.68 | -0.36 | 1303.22 | 1305.57 | 1300.74 | 0 |
| 1737564900 | 1309.14 | 0 | 0.00 | 1309.14 | 1309.14 | 1309.14 | 0 |
| 1737478500 | 1309.14 | 3.32 | 0.25 | 1305.83 | 1309.14 | 1305.83 | 0 |
| 1737392100 | 1305.82 | -2.38 | -0.18 | 1308.63 | 1308.78 | 1305.3599 | 0 |
| 1737132900 | 1308.2 | 7.62 | 0.59 | 1306.39 | 1309.19 | 1304.98 | 0 |
| 1737046500 | 1300.58 | -0.9 | -0.07 | 1300.55 | 1302.64 | 1294.08 | 6 |
| 1736960100 | 1301.48 | 12.92 | 1.00 | 1291.79 | 1301.52 | 1290.84 | 0 |
| 1736873700 | 1288.56 | 1.83 | 0.14 | 1290.15 | 1291.55 | 1287.6099 | 0 |
| 1736787300 | 1286.73 | 2.05 | 0.16 | 1284.47 | 1287.47 | 1282.95 | 0 |
| 1736528100 | 1284.68 | -5.37 | -0.42 | 1290.04 | 1290.14 | 1284.21 | 0 |
| 1736441700 | 1290.05 | -0.37 | -0.03 | 1286.47 | 1290.05 | 1285.72 | 0 |
| 1736355300 | 1290.42 | -5.9 | -0.46 | 1293.74 | 1294.68 | 1287.51 | 0 |
| 1736268900 | 1296.32 | -5.72 | -0.44 | 1291.33 | 1297.08 | 1290.04 | 0 |
| 1736182500 | 1302.04 | 1.8 | 0.14 | 1302.1099 | 1302.27 | 1298.6099 | 0 |
| 1735923300 | 1300.24 | -0.72 | -0.06 | 1301.55 | 1301.8699 | 1298.78 | 0 |
| 1735836900 | 1300.96 | 10.74 | 0.83 | 1292.05 | 1301.3 | 1289.95 | 0 |
| 1735577700 | 1290.22 | 3.73 | 0.29 | 1287.8699 | 1291.45 | 1286.76 | 0 |
| 1735318500 | 1286.49 | 13.3 | 1.04 | 1284.67 | 1288.01 | 1284.3 | 0 |
| 1734972900 | 1273.19 | 3.28 | 0.26 | 1273.15 | 1275.64 | 1272.22 | 0 |
| 1734713700 | 1269.91 | -4.53 | -0.36 | 1265.08 | 1270.33 | 1262.23 | 0 |
| 1734627300 | 1274.44 | -13.33 | -1.04 | 1271.45 | 1275.08 | 1270.64 | 0 |
| 1734540900 | 1287.77 | 2.27 | 0.18 | 1287.6 | 1288.91 | 1286.81 | 0 |
| 1734454500 | 1285.5 | -10.19 | -0.79 | 1288.99 | 1290.8599 | 1285.13 | 0 |
| 1734368100 | 1295.69 | -7.75 | -0.59 | 1299.15 | 1299.15 | 1295.18 | 0 |
| 1734108900 | 1303.44 | -1.93 | -0.15 | 1308.48 | 1308.48 | 1302.63 | 0 |
| 1734022500 | 1305.3699 | -3.84 | -0.29 | 1308.42 | 1308.64 | 1305.02 | 0 |
| 1733936100 | 1309.21 | -4.44 | -0.34 | 1309.1199 | 1309.66 | 1307.8699 | 0 |
| 1733849700 | 1313.65 | 0.65 | 0.05 | 1311.04 | 1314.83 | 1310.59 | 0 |
| 1733763300 | 1313 | 6.08 | 0.47 | 1313.72 | 1314.69 | 1312.23 | 0 |
| 1733504100 | 1306.92 | -6.68 | -0.51 | 1309.6199 | 1311.19 | 1306.57 | 0 |
| 1733417700 | 1313.6 | 4.76 | 0.36 | 1311.05 | 1314.03 | 1310.67 | 0 |
| 1733331300 | 1308.84 | -2.16 | -0.16 | 1310.33 | 1314.21 | 1307.6199 | 0 |
| 1733244900 | 1311 | -0.14 | -0.01 | 1313.67 | 1314.27 | 1305.73 | 9 |
| 1733158500 | 1311.14 | 3.59 | 0.27 | 1305.5 | 1314.6199 | 1305.5 | 4 |
| 1732899300 | 1307.55 | 1.87 | 0.14 | 1303.3 | 1307.55 | 1302.2 | 0 |
| 1732812900 | 1305.68 | 3.14 | 0.24 | 1305.1199 | 1306.75 | 1304.13 | 0 |
| 1732726500 | 1302.54 | -0.35 | -0.03 | 1304.03 | 1304.1199 | 1299.21 | 0 |
| 1732640100 | 1302.89 | -7.84 | -0.60 | 1303.92 | 1305.72 | 1300.84 | 0 |
| 1732553700 | 1310.73 | -2.98 | -0.23 | 1310.4 | 1311.07 | 1305.81 | 0 |
| 1732294500 | 1313.71 | 4.61 | 0.35 | 1306.81 | 1314.04 | 1306.81 | 0 |
| 1732208100 | 1309.1 | 7.5 | 0.58 | 1302.91 | 1309.6 | 1301.71 | 0 |
| 1732121700 | 1301.6 | 0.93 | 0.07 | 1300.84 | 1301.93 | 1299.8 | 0 |
| 1732035300 | 1300.67 | 1.53 | 0.12 | 1305.39 | 1305.39 | 1294.94 | 0 |
| 1731948900 | 1299.14 | 5.71 | 0.44 | 1298.26 | 1299.14 | 1295.21 | 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
