Premium
Intesa Sanpaolo (I06758)
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 |
|---|---|---|---|---|---|---|---|
| 1742576100 | 1211.59 | -1.02 | -0.08 | 1211.9 | 1212.67 | 1207.22 | 0 |
| 1742489700 | 1212.6099 | -6.12 | -0.50 | 1219.44 | 1219.44 | 1209.08 | 0 |
| 1742403300 | 1218.73 | 0.3 | 0.02 | 1219.93 | 1219.96 | 1216.9 | 0 |
| 1742316900 | 1218.43 | 9.35 | 0.77 | 1211.81 | 1218.6 | 1211.81 | 0 |
| 1742230500 | 1209.08 | 7.26 | 0.60 | 1204.98 | 1210.13 | 1204.81 | 0 |
| 1741971300 | 1201.82 | 4.45 | 0.37 | 1193.67 | 1205.19 | 1193.67 | 0 |
| 1741884900 | 1197.3699 | -3.36 | -0.28 | 1197.92 | 1201.63 | 1196.03 | 0 |
| 1741798500 | 1200.73 | 5.66 | 0.47 | 1200.31 | 1202.53 | 1197.17 | 0 |
| 1741712100 | 1195.07 | -6.34 | -0.53 | 1204.44 | 1205.95 | 1192.1099 | 0 |
| 1741625700 | 1201.41 | -2.18 | -0.18 | 1204.17 | 1204.32 | 1198.18 | 0 |
| 1741366500 | 1203.59 | 0.96 | 0.08 | 1198.2 | 1204.33 | 1196.8 | 0 |
| 1741280100 | 1202.63 | 13.38 | 1.13 | 1196.93 | 1203.2 | 1193.1099 | 10 |
| 1741193700 | 1189.25 | 16.37 | 1.40 | 1186.3 | 1192.45 | 1184.3699 | 0 |
| 1741107300 | 1172.88 | -12.98 | -1.09 | 1178.22 | 1179.77 | 1170.16 | 0 |
| 1741020900 | 1185.8599 | 10.68 | 0.91 | 1178.49 | 1187.64 | 1172.93 | 0 |
| 1740761700 | 1175.18 | -4.57 | -0.39 | 1177.46 | 1178.13 | 1173.06 | 10 |
| 1740675300 | 1179.75 | -4.88 | -0.41 | 1179.77 | 1182.97 | 1176.8699 | 0 |
| 1740588900 | 1184.63 | 12.92 | 1.10 | 1176.31 | 1184.63 | 1175.04 | 0 |
| 1740502500 | 1171.71 | 10.67 | 0.92 | 1163.49 | 1175.18 | 1163.04 | 0 |
| 1740416100 | 1161.04 | 4.66 | 0.40 | 1160.97 | 1161.3599 | 1156.58 | 0 |
| 1740156900 | 1156.38 | 3.89 | 0.34 | 1153.63 | 1156.95 | 1152.07 | 0 |
| 1740070500 | 1152.49 | -0.53 | -0.05 | 1156.23 | 1159.5 | 1151.33 | 0 |
| 1739984100 | 1153.02 | -7.88 | -0.68 | 1163.83 | 1165.63 | 1153 | 20 |
| 1739897700 | 1160.9 | 5.68 | 0.49 | 1156.46 | 1160.9 | 1154.8 | 15 |
| 1739811300 | 1155.22 | 5.74 | 0.50 | 1151.34 | 1157.76 | 1151.34 | 0 |
| 1739552100 | 1149.48 | -1.5 | -0.13 | 1148.91 | 1152.69 | 1148.1 | 20 |
| 1739465700 | 1150.98 | 5.45 | 0.48 | 1149.69 | 1154.2 | 1147.47 | 0 |
| 1739379300 | 1145.53 | 5.69 | 0.50 | 1141.96 | 1147.18 | 1141.96 | 0 |
| 1739292900 | 1139.84 | 1.87 | 0.16 | 1137.23 | 1140.35 | 1136.44 | 0 |
| 1739206500 | 1137.97 | 3.97 | 0.35 | 1136.65 | 1138.54 | 1135.53 | 0 |
| 1738947300 | 1134 | -2.22 | -0.20 | 1135.93 | 1137.49 | 1134 | 15 |
| 1738860900 | 1136.22 | 11.4 | 1.01 | 1127.43 | 1136.22 | 1127.43 | 0 |
| 1738774500 | 1124.82 | -4.92 | -0.44 | 1126.83 | 1128.3699 | 1124.03 | 0 |
| 1738688100 | 1129.74 | 6.3 | 0.56 | 1124.9 | 1129.74 | 1121.79 | 0 |
| 1738601700 | 1123.44 | -8.87 | -0.78 | 1119.43 | 1125.92 | 1119.18 | 0 |
| 1738342500 | 1132.31 | -2.15 | -0.19 | 1134.1099 | 1135.32 | 1131.46 | 0 |
| 1738256100 | 1134.46 | 4.52 | 0.40 | 1131.3 | 1135.57 | 1131.24 | 0 |
| 1738169700 | 1129.94 | 4.45 | 0.40 | 1125.32 | 1130.94 | 1124.84 | 0 |
| 1738083300 | 1125.49 | 4 | 0.36 | 1122.42 | 1128.2 | 1122.17 | 0 |
| 1737996900 | 1121.49 | 6.76 | 0.61 | 1114.45 | 1123.39 | 1114.45 | 0 |
| 1737737700 | 1114.73 | 1.12 | 0.10 | 1118.49 | 1120.1099 | 1112.8599 | 0 |
| 1737651300 | 1113.6099 | 3.78 | 0.34 | 1110.49 | 1113.89 | 1110.4 | 0 |
| 1737564900 | 1109.83 | -1.89 | -0.17 | 1111.6199 | 1114.02 | 1108.65 | 0 |
| 1737478500 | 1111.72 | -0.28 | -0.03 | 1108.65 | 1111.72 | 1108.5 | 15 |
| 1737392100 | 1112 | 4.48 | 0.40 | 1108.96 | 1114.69 | 1108 | 0 |
| 1737132900 | 1107.52 | 6.84 | 0.62 | 1105.68 | 1109.29 | 1104.72 | 0 |
| 1737046500 | 1100.68 | 2.05 | 0.19 | 1099.24 | 1102.51 | 1098.28 | 20 |
| 1736960100 | 1098.63 | 14.86 | 1.37 | 1086.49 | 1098.63 | 1084.92 | 0 |
| 1736873700 | 1083.77 | 2.78 | 0.26 | 1083.8 | 1086.67 | 1082.1199 | 3 |
| 1736787300 | 1080.99 | 6.04 | 0.56 | 1075.56 | 1081.03 | 1073.08 | 0 |
| 1736528100 | 1074.95 | -2.86 | -0.27 | 1075.23 | 1080.15 | 1074.51 | 150 |
| 1736441700 | 1077.81 | 3.92 | 0.37 | 1069.9 | 1077.95 | 1069.9 | 0 |
| 1736355300 | 1073.89 | -4.03 | -0.37 | 1077.52 | 1077.76 | 1067.64 | 0 |
| 1736268900 | 1077.92 | 3.4 | 0.32 | 1069.23 | 1079.6199 | 1067.47 | 0 |
| 1736182500 | 1074.52 | 9.39 | 0.88 | 1070.25 | 1074.77 | 1064.53 | 1 |
| 1735923300 | 1065.13 | -3.37 | -0.32 | 1068.29 | 1069.38 | 1064.56 | 0 |
| 1735836900 | 1068.5 | 5.94 | 0.56 | 1069.02 | 1069.21 | 1058.49 | 0 |
| 1735577700 | 1062.56 | 2.59 | 0.24 | 1058.9 | 1064.39 | 1058.29 | 0 |
| 1735318500 | 1059.97 | 7.79 | 0.74 | 1054.6199 | 1060.07 | 1054.6199 | 0 |
| 1734972900 | 1052.18 | -1.17 | -0.11 | 1051.73 | 1052.71 | 1049.44 | 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
