Premium
Intesa Sanpaolo (I06605)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739206500 | 1021.39 | 2.37 | 0.23 | 1019.87 | 1021.39 | 1014.13 | 48 |
| 1738947300 | 1019.02 | 4.63 | 0.46 | 1017.11 | 1019.02 | 1012.59 | 3 |
| 1738860900 | 1014.39 | 5.06 | 0.50 | 1011.11 | 1014.39 | 1008.46 | 10 |
| 1738774500 | 1009.33 | -1.92 | -0.19 | 1009.8 | 1010.05 | 1004.68 | 3 |
| 1738688100 | 1011.25 | 6.78 | 0.67 | 1011.24 | 1011.48 | 1005.48 | 30 |
| 1738601700 | 1004.47 | -1.62 | -0.16 | 1006.71 | 1007.03 | 999.88 | 31 |
| 1738342500 | 1006.09 | 0.09 | 0.01 | 1007.31 | 1008.58 | 1005.03 | 0 |
| 1738256100 | 1006 | 2.21 | 0.22 | 1004.29 | 1006 | 1000.96 | 0 |
| 1738169700 | 1003.79 | 3.19 | 0.32 | 1002.79 | 1004.63 | 998.39 | 160 |
| 1738083300 | 1000.6 | 6.5 | 0.65 | 999.64 | 1000.6 | 997.28 | 0 |
| 1737996900 | 994.1 | -3.83 | -0.38 | 998.45 | 998.45 | 992.19 | 15 |
| 1737737700 | 997.93 | -1.52 | -0.15 | 999.29 | 999.29 | 995.11 | 0 |
| 1737651300 | 999.45 | -0.25 | -0.03 | 997.6 | 999.78 | 993.07 | 5 |
| 1737564900 | 999.7 | 2.12 | 0.21 | 998.23 | 999.7 | 995.66 | 0 |
| 1737478500 | 997.58 | -2.97 | -0.30 | 1001.85 | 1001.85 | 997.58 | 0 |
| 1737392100 | 1000.55 | 6.77 | 0.68 | 1003.08 | 1003.08 | 993.37 | 27 |
| 1737132900 | 993.78 | -2.49 | -0.25 | 997.76 | 997.76 | 992.73 | 0 |
| 1737046500 | 996.27 | 5.47 | 0.55 | 996.58 | 997.2 | 993.43 | 0 |
| 1736960100 | 990.8 | 1.65 | 0.17 | 987.05 | 990.8 | 984.49 | 0 |
| 1736873700 | 989.15 | 2.44 | 0.25 | 987.28 | 989.54 | 986 | 0 |
| 1736787300 | 986.71 | 0.11 | 0.01 | 986.82 | 986.92 | 983.4 | 0 |
| 1736528100 | 986.6 | -6.76 | -0.68 | 986.29 | 987.59 | 985.07 | 0 |
| 1736441700 | 993.36 | -3.95 | -0.40 | 992.4 | 993.36 | 988.96 | 3 |
| 1736355300 | 997.31 | -1.7 | -0.17 | 996.29 | 998.02 | 994.35 | 0 |
| 1736268900 | 999.01 | 1.58 | 0.16 | 995.86 | 999.01 | 993.2 | 0 |
| 1736182500 | 997.43 | -2 | -0.20 | 997.37 | 997.43 | 993.36 | 0 |
| 1735923300 | 999.43 | 3.07 | 0.31 | 1000.93 | 1000.93 | 997.14 | 0 |
| 1735836900 | 996.36 | -2.41 | -0.24 | 994.28 | 996.69 | 994.03 | 0 |
| 1735577700 | 998.77 | 4.14 | 0.42 | 995.68 | 998.77 | 993.29 | 0 |
| 1735318500 | 994.63 | -4.43 | -0.44 | 998.57 | 998.8 | 994.34 | 0 |
| 1734972900 | 999.06 | 8.06 | 0.81 | 998.96 | 999.18 | 996.59 | 0 |
| 1734713700 | 991 | -9.1 | -0.91 | 995.78 | 995.78 | 990.89 | 0 |
| 1734627300 | 1000.1 | -1.73 | -0.17 | 998.98 | 1000.56 | 992.73 | 3 |
| 1734540900 | 1001.83 | 4.43 | 0.44 | 1001.9 | 1002.13 | 997.53 | 8 |
| 1734454500 | 997.4 | -7.25 | -0.72 | 995.41 | 1000.94 | 995.41 | 15 |
| 1734368100 | 1004.65 | -1.72 | -0.17 | 1004.61 | 1004.85 | 999.11 | 3 |
| 1734108900 | 1006.37 | -3.55 | -0.35 | 1008.49 | 1008.49 | 1002.29 | 4 |
| 1734022500 | 1009.92 | 2.09 | 0.21 | 1010.38 | 1010.38 | 1004.4 | 60 |
| 1733936100 | 1007.83 | 4.29 | 0.43 | 1007.21 | 1007.83 | 1003.98 | 0 |
| 1733849700 | 1003.54 | -2.79 | -0.28 | 1006.15 | 1006.39 | 1003.22 | 0 |
| 1733763300 | 1006.33 | 7.48 | 0.75 | 999.36 | 1006.33 | 998.86 | 57 |
| 1733504100 | 998.85 | -2.79 | -0.28 | 1002.41 | 1002.41 | 997.99 | 0 |
| 1733417700 | 1001.64 | 3.99 | 0.40 | 1001.59 | 1001.64 | 998.61 | 0 |
| 1733331300 | 997.65 | 0.43 | 0.04 | 1001.91 | 1001.91 | 997.33 | 0 |
| 1733244900 | 997.22 | -0.65 | -0.07 | 995.61 | 1001.71 | 995.61 | 57 |
| 1733158500 | 997.87 | 7.18 | 0.72 | 995.95 | 998.09 | 994.5 | 0 |
| 1732899300 | 990.69 | 1.57 | 0.16 | 986.91 | 990.69 | 985.27 | 10 |
| 1732812900 | 989.12 | -0.92 | -0.09 | 986.35 | 992.35 | 986.35 | 4 |
| 1732726500 | 990.04 | -1.47 | -0.15 | 991.4 | 991.4 | 989.71 | 0 |
| 1732640100 | 991.51 | -6.76 | -0.68 | 994.46 | 994.58 | 990.95 | 0 |
| 1732553700 | 998.27 | -1.02 | -0.10 | 999.14 | 999.72 | 993.58 | 0 |
| 1732294500 | 999.29 | 5.12 | 0.52 | 994.45 | 1000.04 | 993.07 | 10 |
| 1732208100 | 994.17 | -1.62 | -0.16 | 990.8 | 994.62 | 990.73 | 0 |
| 1732121700 | 995.79 | 1.6 | 0.16 | 991.79 | 995.79 | 988.15 | 30 |
| 1732035300 | 994.19 | 1.14 | 0.11 | 995.84 | 995.84 | 991.24 | 0 |
| 1731948900 | 993.05 | 0.25 | 0.03 | 994.01 | 994.01 | 987.27 | 5 |
| 1731689700 | 992.8 | 1.15 | 0.12 | 990.79 | 993.06 | 989.26 | 0 |
| 1731603300 | 991.65 | -1.15 | -0.12 | 990.92 | 992.13 | 989.34 | 0 |
| 1731516900 | 992.8 | -5.22 | -0.52 | 995.36 | 995.36 | 988.16 | 70 |
| 1731430500 | 998.02 | -7.12 | -0.71 | 998.06 | 998.55 | 995.38 | 0 |
| 1731344100 | 1005.14 | 0.96 | 0.10 | 997.3 | 1005.14 | 997.3 | 56 |
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
