Premium
Intesa Sanpaolo (I06612)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1045.99 | -2.76 | -0.26 | 1048.24 | 1048.29 | 1045.85 | 0 |
| 1734022500 | 1048.75 | -2 | -0.19 | 1043.53 | 1049.71 | 1043.21 | 22 |
| 1733936100 | 1050.75 | -0.53 | -0.05 | 1050.29 | 1050.75 | 1049.21 | 0 |
| 1733849700 | 1051.28 | -2.27 | -0.22 | 1050.56 | 1051.48 | 1049.68 | 0 |
| 1733763300 | 1053.55 | 1.91 | 0.18 | 1055.85 | 1056.15 | 1052.1 | 0 |
| 1733504100 | 1051.64 | -5.31 | -0.50 | 1056.81 | 1056.81 | 1049.98 | 20 |
| 1733417700 | 1056.95 | 3.11 | 0.30 | 1055.1 | 1056.95 | 1049.6099 | 20 |
| 1733331300 | 1053.84 | -3 | -0.28 | 1056.01 | 1056.01 | 1049.45 | 50 |
| 1733244900 | 1056.84 | 1.37 | 0.13 | 1056.58 | 1057.26 | 1049.4 | 40 |
| 1733158500 | 1055.47 | -0.82 | -0.08 | 1057.1099 | 1059.88 | 1054.38 | 0 |
| 1732899300 | 1056.29 | 1.73 | 0.16 | 1053.65 | 1056.29 | 1048.39 | 5 |
| 1732812900 | 1054.56 | 2.36 | 0.22 | 1052.92 | 1054.56 | 1046.8 | 22 |
| 1732726500 | 1052.2 | -0.71 | -0.07 | 1052.38 | 1052.38 | 1045.09 | 50 |
| 1732640100 | 1052.91 | -1.65 | -0.16 | 1052.84 | 1052.91 | 1045.23 | 40 |
| 1732553700 | 1054.56 | -4.69 | -0.44 | 1057.56 | 1058.14 | 1054.46 | 0 |
| 1732294500 | 1059.25 | 6.52 | 0.62 | 1054.14 | 1059.25 | 1053.59 | 0 |
| 1732208100 | 1052.73 | 3.59 | 0.34 | 1046.56 | 1052.83 | 1044.44 | 15 |
| 1732121700 | 1049.14 | 1.17 | 0.11 | 1049.25 | 1049.25 | 1045.93 | 0 |
| 1732035300 | 1047.97 | 0.27 | 0.03 | 1048.22 | 1048.22 | 1040.65 | 10 |
| 1731948900 | 1047.7 | 2.99 | 0.29 | 1046.2 | 1047.7 | 1041.83 | 0 |
| 1731689700 | 1044.71 | 1.47 | 0.14 | 1041.3 | 1044.81 | 1037.4 | 20 |
| 1731603300 | 1043.24 | 4.95 | 0.48 | 1039.26 | 1043.24 | 1034.91 | 35 |
| 1731516900 | 1038.29 | -3.21 | -0.31 | 1038.98 | 1039.14 | 1034.52 | 200 |
| 1731430500 | 1041.5 | -3.46 | -0.33 | 1044.75 | 1045.32 | 1040.2 | 0 |
| 1731344100 | 1044.96 | 5.42 | 0.52 | 1039.17 | 1045.22 | 1039.17 | 0 |
| 1731084900 | 1039.54 | 2.02 | 0.19 | 1038.15 | 1039.75 | 1032.07 | 150 |
| 1730998500 | 1037.52 | -1.26 | -0.12 | 1040.02 | 1040.02 | 1033.51 | 0 |
| 1730912100 | 1038.78 | 2.46 | 0.24 | 1037.32 | 1038.78 | 1034.8 | 0 |
| 1730825700 | 1036.32 | 2.97 | 0.29 | 1036.45 | 1036.45 | 1029.1 | 28 |
| 1730739300 | 1033.35 | -2.96 | -0.29 | 1036.67 | 1037.9 | 1030.04 | 35 |
| 1730480100 | 1036.31 | -0.61 | -0.06 | 1037.1 | 1037.3599 | 1034.69 | 0 |
| 1730393700 | 1036.92 | -3.71 | -0.36 | 1039.23 | 1039.23 | 1033.28 | 0 |
| 1730307300 | 1040.63 | -0.82 | -0.08 | 1040.14 | 1040.75 | 1037.99 | 0 |
| 1730220900 | 1041.45 | -6.45 | -0.62 | 1045.6199 | 1045.6199 | 1041.21 | 0 |
| 1730134500 | 1047.9 | 3.38 | 0.32 | 1047.46 | 1047.9 | 1040.95 | 28 |
| 1729871700 | 1044.52 | -4.89 | -0.47 | 1048.28 | 1048.28 | 1044.47 | 0 |
| 1729785300 | 1049.41 | 1.29 | 0.12 | 1047.82 | 1049.41 | 1044.53 | 30 |
| 1729698900 | 1048.1199 | -0.47 | -0.04 | 1046.6099 | 1049.41 | 1043.03 | 10 |
| 1729612500 | 1048.59 | -2.07 | -0.20 | 1049.4 | 1049.59 | 1041.81 | 25 |
| 1729526100 | 1050.66 | -1.97 | -0.19 | 1053.1099 | 1053.1099 | 1044.46 | 137 |
| 1729266900 | 1052.63 | 1.1 | 0.10 | 1051.89 | 1052.73 | 1045.82 | 35 |
| 1729180500 | 1051.53 | -0.17 | -0.02 | 1052.89 | 1054.14 | 1046.21 | 10 |
| 1729094100 | 1051.7 | 5.33 | 0.51 | 1046.93 | 1051.7 | 1042.6099 | 138 |
| 1729007700 | 1046.3699 | 0.66 | 0.06 | 1045.05 | 1046.54 | 1041.55 | 70 |
| 1728921300 | 1045.71 | 9.51 | 0.92 | 1040.91 | 1045.71 | 1037 | 75 |
| 1728662100 | 1036.2 | -4.25 | -0.41 | 1039.98 | 1040.43 | 1033.47 | 45 |
| 1728575700 | 1040.45 | -0.13 | -0.01 | 1041.38 | 1041.5 | 1036.76 | 0 |
| 1728489300 | 1040.58 | 2.8 | 0.27 | 1037.6199 | 1040.58 | 1032.83 | 30 |
| 1728402900 | 1037.78 | 3.48 | 0.34 | 1037.68 | 1038.64 | 1030.8599 | 20 |
| 1728316500 | 1034.3 | -3.66 | -0.35 | 1041.53 | 1041.53 | 1034.07 | 25 |
| 1728057300 | 1037.96 | -2.08 | -0.20 | 1037.7 | 1040.32 | 1032.8699 | 1 |
| 1727970900 | 1040.04 | -0.22 | -0.02 | 1041.22 | 1041.74 | 1032.85 | 70 |
| 1727884500 | 1040.26 | -2.14 | -0.21 | 1042.76 | 1042.76 | 1033.26 | 19 |
| 1727798100 | 1042.4 | 5.89 | 0.57 | 1038.03 | 1042.4 | 1032.4 | 45 |
| 1727711700 | 1036.51 | -0.68 | -0.07 | 1036.25 | 1037.29 | 1029.71 | 10 |
| 1727452500 | 1037.19 | 1.71 | 0.17 | 1035.32 | 1037.34 | 1030.43 | 75 |
| 1727366100 | 1035.48 | -0.04 | -0.00 | 1037.54 | 1038.34 | 1030.65 | 10 |
| 1727279700 | 1035.52 | -0.79 | -0.08 | 1035.22 | 1054.97 | 1029.68 | 22 |
| 1727193300 | 1036.31 | 0.77 | 0.07 | 1036.59 | 1036.64 | 1033.46 | 0 |
| 1727106900 | 1035.54 | 4.58 | 0.44 | 1032.32 | 1035.54 | 1028.59 | 15 |
| 1726847700 | 1030.96 | -0.57 | -0.06 | 1029.91 | 1031.15 | 1024.13 | 30 |
| 1726761300 | 1031.53 | -3.14 | -0.30 | 1034.07 | 1034.07 | 1027.23 | 10 |
| 1726674900 | 1034.67 | -2.17 | -0.21 | 1036.05 | 1036.05 | 1034.22 | 0 |
| 1726588500 | 1036.84 | 2.15 | 0.21 | 1037.32 | 1037.3599 | 1030.09 | 60 |
| 1726502100 | 1034.69 | 1.66 | 0.16 | 1033.16 | 1035.09 | 1028.39 | 12 |
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
