Premium
Intesa Sanpaolo (I06753)
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 | 1002.66 | -2.46 | -0.24 | 1005.18 | 1006.29 | 999.49 | 27 |
| 1734022500 | 1005.12 | 0.29 | 0.03 | 1005.1 | 1005.12 | 1002.73 | 0 |
| 1733936100 | 1004.83 | 0.33 | 0.03 | 1004.59 | 1004.83 | 999.35 | 5 |
| 1733849700 | 1004.5 | 0.2 | 0.02 | 1004.33 | 1004.51 | 1002.12 | 0 |
| 1733763300 | 1004.3 | 0.16 | 0.02 | 1004.13 | 1004.3 | 1001.93 | 0 |
| 1733504100 | 1004.14 | 0.01 | 0.00 | 1004.22 | 1004.22 | 1001.99 | 0 |
| 1733417700 | 1004.13 | 0.05 | 0.00 | 1004.27 | 1004.32 | 999.04 | 10 |
| 1733331300 | 1004.08 | -0.29 | -0.03 | 1004.54 | 1004.54 | 999.05 | 3 |
| 1733244900 | 1004.37 | 0.13 | 0.01 | 1004.44 | 1004.45 | 998.95 | 29 |
| 1733158500 | 1004.24 | 5 | 0.50 | 1003.1 | 1004.25 | 1001.89 | 0 |
| 1732899300 | 999.24 | -3.61 | -0.36 | 1002.91 | 1002.92 | 999 | 0 |
| 1732812900 | 1002.85 | 0.58 | 0.06 | 1002.67 | 1002.85 | 1002.11 | 0 |
| 1732726500 | 1002.27 | -0.15 | -0.01 | 1002.38 | 1002.38 | 996.79 | 10 |
| 1732640100 | 1002.42 | -0.45 | -0.04 | 1002.78 | 1002.96 | 1002.1 | 0 |
| 1732553700 | 1002.87 | 0.06 | 0.01 | 1003.13 | 1003.22 | 997.5 | 5 |
| 1732294500 | 1002.81 | 1.16 | 0.12 | 1001.9 | 1002.81 | 1001.3 | 0 |
| 1732208100 | 1001.65 | 0.2 | 0.02 | 999.48 | 1001.65 | 995.83 | 7 |
| 1732121700 | 1001.45 | 3.12 | 0.31 | 1001.39 | 1001.67 | 995.74 | 24 |
| 1732035300 | 998.33 | -5.9 | -0.59 | 1001.32 | 1004.2 | 998.32 | 11 |
| 1731948900 | 1004.23 | -0.12 | -0.01 | 1004.42 | 1004.44 | 1004.14 | 0 |
| 1731689700 | 1004.35 | 2.39 | 0.24 | 1001.74 | 1004.38 | 1001.74 | 37 |
| 1731603300 | 1001.96 | 3.51 | 0.35 | 998.43 | 1002.86 | 995.2 | 28 |
| 1731516900 | 998.45 | -1.96 | -0.20 | 1000.23 | 1000.23 | 994.9 | 5 |
| 1731430500 | 1000.41 | -0.13 | -0.01 | 1000.44 | 1000.6 | 998.2 | 0 |
| 1731344100 | 1000.54 | 0.98 | 0.10 | 997.75 | 1000.54 | 997.75 | 0 |
| 1731084900 | 999.56 | -1.63 | -0.16 | 999.72 | 999.75 | 994 | 35 |
| 1730998500 | 1001.19 | 2.24 | 0.22 | 999.25 | 1001.2 | 997.06 | 35 |
| 1730912100 | 998.95 | 0.15 | 0.02 | 998.57 | 998.95 | 994.03 | 35 |
| 1730825700 | 998.8 | 0.35 | 0.04 | 998.39 | 998.8 | 996.42 | 0 |
| 1730739300 | 998.45 | -1.54 | -0.15 | 998.47 | 998.93 | 993.85 | 10 |
| 1730480100 | 999.99 | 1.47 | 0.15 | 997.67 | 999.99 | 995.81 | 0 |
| 1730393700 | 998.52 | -3.27 | -0.33 | 998.14 | 998.7 | 993.22 | 32 |
| 1730307300 | 1001.79 | -0.01 | -0.00 | 997.39 | 1001.8 | 997.39 | 10 |
| 1730220900 | 1001.8 | 0.74 | 0.07 | 997.01 | 1001.8 | 996.99 | 0 |
| 1730134500 | 1001.06 | -25.34 | -2.47 | 998.69 | 1001.06 | 996.85 | 0 |
| 1729871700 | 1026.4 | -2.34 | -0.23 | 1028.81 | 1028.81 | 1026.29 | 0 |
| 1729785300 | 1028.74 | 6.34 | 0.62 | 1026.03 | 1028.74 | 1026.03 | 0 |
| 1729698900 | 1022.4 | 1.03 | 0.10 | 1020.81 | 1022.51 | 1020.8 | 124 |
| 1729612500 | 1021.37 | -1.46 | -0.14 | 1023.91 | 1025.95 | 1020.73 | 15 |
| 1729526100 | 1022.83 | -0.22 | -0.02 | 1024.14 | 1024.57 | 1021.24 | 10 |
| 1729266900 | 1023.05 | -0.23 | -0.02 | 1025.1099 | 1025.1099 | 1022.89 | 0 |
| 1729180500 | 1023.28 | 1.06 | 0.10 | 1022.66 | 1024.34 | 1019.57 | 10 |
| 1729094100 | 1022.22 | 0 | 0.00 | 1022.07 | 1022.25 | 1022.03 | 0 |
| 1729007700 | 1022.22 | 0.24 | 0.02 | 1022.52 | 1022.52 | 1022.19 | 0 |
| 1728921300 | 1021.98 | -1.39 | -0.14 | 1018.42 | 1021.98 | 1018.42 | 46 |
| 1728662100 | 1023.37 | 2.08 | 0.20 | 1021.48 | 1023.37 | 1017.93 | 12 |
| 1728575700 | 1021.29 | 0.19 | 0.02 | 1023.05 | 1023.05 | 1017.77 | 17 |
| 1728489300 | 1021.1 | 0.21 | 0.02 | 1021.34 | 1021.34 | 1017.95 | 3 |
| 1728402900 | 1020.89 | -0.2 | -0.02 | 1021.18 | 1022.57 | 1017.5 | 50 |
| 1728316500 | 1021.09 | 0.02 | 0.00 | 1021.52 | 1021.52 | 1020.94 | 0 |
| 1728057300 | 1021.07 | -0.51 | -0.05 | 1021.86 | 1021.92 | 1018.05 | 15 |
| 1727970900 | 1021.58 | 0.15 | 0.01 | 1021.84 | 1021.84 | 1018.29 | 5 |
| 1727884500 | 1021.43 | 0.1 | 0.01 | 1021.85 | 1021.85 | 1018.11 | 55 |
| 1727798100 | 1021.33 | -1.75 | -0.17 | 1022.5 | 1023.03 | 1017.97 | 61 |
| 1727711700 | 1023.08 | -0.21 | -0.02 | 1022.76 | 1023.41 | 1018.23 | 5 |
| 1727452500 | 1023.29 | 0.33 | 0.03 | 1022.52 | 1023.31 | 1022.48 | 0 |
| 1727366100 | 1022.96 | 0.7 | 0.07 | 1021.76 | 1023.01 | 1017.85 | 17 |
| 1727279700 | 1022.26 | 0.33 | 0.03 | 1021.32 | 1022.44 | 1021.32 | 0 |
| 1727193300 | 1021.93 | 1.01 | 0.10 | 1020.89 | 1021.93 | 1016.8 | 20 |
| 1727106900 | 1020.92 | 0.66 | 0.06 | 1020.2 | 1020.97 | 1014.96 | 10 |
| 1726847700 | 1020.26 | 0.22 | 0.02 | 1018.62 | 1020.47 | 1015.15 | 75 |
| 1726761300 | 1020.04 | 0.53 | 0.05 | 1019.82 | 1020.09 | 1015.02 | 21 |
| 1726674900 | 1019.51 | -0.43 | -0.04 | 1019.46 | 1020.14 | 1014.3 | 20 |
| 1726588500 | 1019.94 | 0.37 | 0.04 | 1019.9 | 1020.03 | 1014.62 | 74 |
| 1726502100 | 1019.57 | 0.56 | 0.05 | 1019.51 | 1019.58 | 1014.22 | 17 |
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
