Premium
Intesa Sanpaolo (I06616)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735923300 | 1006.57 | -0.41 | -0.04 | 1007.05 | 1007.13 | 1006.57 | 0 |
| 1735836900 | 1006.98 | 0.75 | 0.07 | 1007.02 | 1007.04 | 1006.46 | 0 |
| 1735577700 | 1006.23 | 0.58 | 0.06 | 1005.58 | 1006.42 | 1000.72 | 15 |
| 1735318500 | 1005.65 | 0.97 | 0.10 | 1005.43 | 1005.88 | 1005.43 | 0 |
| 1734972900 | 1004.68 | 0.83 | 0.08 | 1004.04 | 1004.68 | 1003.85 | 0 |
| 1734713700 | 1003.85 | 0.03 | 0.00 | 1003.33 | 1003.99 | 1003.18 | 0 |
| 1734627300 | 1003.82 | -0.2 | -0.02 | 1003.62 | 1003.9 | 998.23 | 15 |
| 1734540900 | 1004.02 | 0.55 | 0.05 | 1003.6 | 1004.21 | 998.11 | 10 |
| 1734454500 | 1003.47 | -0.19 | -0.02 | 1003.5 | 1003.63 | 1003.32 | 0 |
| 1734368100 | 1003.66 | -0.43 | -0.04 | 1004.19 | 1004.19 | 1003.51 | 0 |
| 1734108900 | 1004.09 | -3.67 | -0.36 | 1004.29 | 1007.96 | 998.69 | 50 |
| 1734022500 | 1007.76 | -0.41 | -0.04 | 1004.39 | 1007.84 | 1004.05 | 0 |
| 1733936100 | 1008.17 | 1.28 | 0.13 | 1004.04 | 1008.17 | 1003.99 | 0 |
| 1733849700 | 1006.89 | 1.46 | 0.15 | 1002.82 | 1006.89 | 1002.73 | 0 |
| 1733763300 | 1005.43 | 0.5 | 0.05 | 1002.85 | 1005.55 | 1002.76 | 0 |
| 1733504100 | 1004.93 | 2.73 | 0.27 | 1002.49 | 1005.12 | 1002.37 | 0 |
| 1733417700 | 1002.2 | 0.78 | 0.08 | 1001.77 | 1002.4 | 996.68 | 10 |
| 1733331300 | 1001.42 | -3.35 | -0.33 | 1001.53 | 1001.85 | 996.05 | 10 |
| 1733244900 | 1004.77 | 3.57 | 0.36 | 1001.51 | 1004.87 | 997.62 | 25 |
| 1733158500 | 1001.2 | 1.67 | 0.17 | 1000.22 | 1001.53 | 998.97 | 0 |
| 1732899300 | 999.53 | 0.37 | 0.04 | 998.96 | 999.56 | 998.22 | 0 |
| 1732812900 | 999.16 | 0.4 | 0.04 | 999.11 | 999.16 | 998.48 | 0 |
| 1732726500 | 998.76 | -0.32 | -0.03 | 998.81 | 998.81 | 998.04 | 0 |
| 1732640100 | 999.08 | -0.89 | -0.09 | 999.72 | 999.92 | 998.91 | 0 |
| 1732553700 | 999.97 | 0.73 | 0.07 | 1000.18 | 1000.25 | 999.22 | 0 |
| 1732294500 | 999.24 | 0.49 | 0.05 | 999.16 | 999.24 | 998.16 | 0 |
| 1732208100 | 998.75 | 0.39 | 0.04 | 996.3 | 998.75 | 996.13 | 0 |
| 1732121700 | 998.36 | -0.13 | -0.01 | 998.78 | 998.78 | 996.15 | 0 |
| 1732035300 | 998.49 | -0.5 | -0.05 | 999.38 | 999.38 | 995.67 | 0 |
| 1731948900 | 998.99 | 0.27 | 0.03 | 999.05 | 999.05 | 996.5 | 0 |
| 1731689700 | 998.72 | 1.36 | 0.14 | 995.31 | 998.72 | 995.28 | 0 |
| 1731603300 | 997.36 | 3.59 | 0.36 | 993.96 | 997.36 | 993.91 | 0 |
| 1731516900 | 993.77 | -2.43 | -0.24 | 994.02 | 994.13 | 990.85 | 10 |
| 1731430500 | 996.2 | -1.11 | -0.11 | 996.92 | 997.08 | 994.19 | 0 |
| 1731344100 | 997.31 | 1.51 | 0.15 | 994.32 | 997.87 | 994.32 | 5 |
| 1731084900 | 995.8 | -0.18 | -0.02 | 995.73 | 996.02 | 993.4 | 0 |
| 1730998500 | 995.98 | 0.25 | 0.03 | 996.47 | 996.54 | 993.9 | 0 |
| 1730912100 | 995.73 | -0.5 | -0.05 | 996.31 | 996.33 | 990.15 | 20 |
| 1730825700 | 996.23 | -0.48 | -0.05 | 996.39 | 996.63 | 991.26 | 10 |
| 1730739300 | 996.71 | 0.63 | 0.06 | 996.18 | 996.88 | 996.03 | 0 |
| 1730480100 | 996.08 | 1.03 | 0.10 | 995.6 | 996.53 | 995.6 | 0 |
| 1730393700 | 995.05 | -4.4 | -0.44 | 994.86 | 1000.09 | 994.77 | 20 |
| 1730307300 | 999.45 | 3.11 | 0.31 | 996.62 | 999.51 | 990.82 | 10 |
| 1730220900 | 996.34 | -0.31 | -0.03 | 997.2 | 997.31 | 996.34 | 0 |
| 1730134500 | 996.65 | 0.35 | 0.04 | 990.94 | 1002.06 | 990.94 | 39 |
| 1729871700 | 996.3 | -3.04 | -0.30 | 996.24 | 996.48 | 995.86 | 0 |
| 1729785300 | 999.34 | 9.41 | 0.95 | 995.95 | 999.55 | 993.29 | 7 |
| 1729698900 | 989.93 | -8.9 | -0.89 | 990 | 995 | 989.88 | 8 |
| 1729612500 | 998.83 | 3.29 | 0.33 | 995.43 | 998.83 | 990.42 | 24 |
| 1729526100 | 995.54 | -0.55 | -0.06 | 994.16 | 995.54 | 994.16 | 0 |
| 1729266900 | 996.09 | 0.74 | 0.07 | 995.45 | 996.11 | 993.53 | 0 |
| 1729180500 | 995.35 | 0.97 | 0.10 | 994.58 | 995.35 | 992.7 | 0 |
| 1729094100 | 994.38 | -1.61 | -0.16 | 994.31 | 996.88 | 989.08 | 17 |
| 1729007700 | 995.99 | 0.11 | 0.01 | 995.06 | 995.99 | 992.9 | 10 |
| 1728921300 | 995.88 | 3.11 | 0.31 | 990.8 | 995.88 | 987.64 | 70 |
| 1728662100 | 992.77 | 0.31 | 0.03 | 992.62 | 992.85 | 987.02 | 45 |
| 1728575700 | 992.46 | 0.1 | 0.01 | 992.8 | 993.08 | 992.46 | 0 |
| 1728489300 | 992.36 | 0.48 | 0.05 | 991.87 | 992.57 | 991.87 | 0 |
| 1728402900 | 991.88 | -0.21 | -0.02 | 991.72 | 992.14 | 986.02 | 12 |
| 1728316500 | 992.09 | 2.04 | 0.21 | 992.59 | 993.56 | 989.98 | 5 |
| 1728057300 | 990.05 | -2.39 | -0.24 | 993.13 | 993.23 | 987.25 | 30 |
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
