Premium
Intesa Sanpaolo (I06788)
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 |
|---|---|---|---|---|---|---|---|
| 1741107300 | 1165.79 | -0.6 | -0.05 | 1166.49 | 1166.98 | 1165.79 | 16 |
| 1741020900 | 1166.39 | 0.34 | 0.03 | 1166.19 | 1166.43 | 1165.8699 | 93 |
| 1740761700 | 1166.05 | -0.24 | -0.02 | 1166.46 | 1166.65 | 1166.05 | 173 |
| 1740675300 | 1166.29 | 0.35 | 0.03 | 1166.31 | 1166.51 | 1166.23 | 75 |
| 1740588900 | 1165.94 | 0.52 | 0.04 | 1165.53 | 1166.08 | 1165.46 | 15 |
| 1740502500 | 1165.42 | -0.35 | -0.03 | 1165.88 | 1166.05 | 1165.28 | 48 |
| 1740416100 | 1165.77 | 0.26 | 0.02 | 1165.6 | 1165.77 | 1165.53 | 34 |
| 1740156900 | 1165.51 | 0.86 | 0.07 | 1164.75 | 1165.51 | 1164.75 | 20 |
| 1740070500 | 1164.65 | 0.22 | 0.02 | 1164.71 | 1164.71 | 1164.39 | 10 |
| 1739984100 | 1164.43 | -0.79 | -0.07 | 1165.33 | 1165.33 | 1164.43 | 5 |
| 1739897700 | 1165.22 | -0.42 | -0.04 | 1165.73 | 1165.73 | 1165.22 | 68 |
| 1739811300 | 1165.64 | -6.61 | -0.56 | 1167.64 | 1167.96 | 1165.56 | 10 |
| 1739552100 | 1172.25 | -7 | -0.59 | 1177.65 | 1177.65 | 1172.25 | 38 |
| 1739465700 | 1179.25 | 2.13 | 0.18 | 1178.58 | 1180.16 | 1178.52 | 0 |
| 1739379300 | 1177.1199 | -2.75 | -0.23 | 1180.15 | 1180.84 | 1177.05 | 130 |
| 1739292900 | 1179.8699 | -0.71 | -0.06 | 1181.52 | 1181.65 | 1178.45 | 19 |
| 1739206500 | 1180.58 | -1.71 | -0.14 | 1183.57 | 1183.63 | 1178.51 | 76 |
| 1738947300 | 1182.29 | -1.04 | -0.09 | 1183.34 | 1183.51 | 1178.26 | 74 |
| 1738860900 | 1183.33 | 7.28 | 0.62 | 1180.83 | 1186.75 | 1177.71 | 57 |
| 1738774500 | 1176.05 | 5.94 | 0.51 | 1172.71 | 1176.3699 | 1172.69 | 47 |
| 1738688100 | 1170.1099 | -5.69 | -0.48 | 1176.81 | 1176.81 | 1168 | 51 |
| 1738601700 | 1175.8 | 2.26 | 0.19 | 1171.76 | 1176.24 | 1171.6199 | 16 |
| 1738342500 | 1173.54 | 5.82 | 0.50 | 1169.6099 | 1175.43 | 1169.6099 | 27 |
| 1738256100 | 1167.72 | 1.64 | 0.14 | 1165.6199 | 1168.29 | 1165.6199 | 33 |
| 1738169700 | 1166.08 | 1.49 | 0.13 | 1165.01 | 1167.54 | 1164.21 | 20 |
| 1738083300 | 1164.59 | 2.43 | 0.21 | 1166.67 | 1167.99 | 1164.49 | 44 |
| 1737996900 | 1162.16 | 9.2 | 0.80 | 1152.05 | 1162.16 | 1151.42 | 61 |
| 1737737700 | 1152.96 | 3.41 | 0.30 | 1149.58 | 1153.72 | 1146.65 | 55 |
| 1737651300 | 1149.55 | 7.37 | 0.65 | 1145.95 | 1149.55 | 1144.67 | 11 |
| 1737564900 | 1142.18 | 0 | 0.00 | 1142.18 | 1142.18 | 1142.18 | 0 |
| 1737478500 | 1142.18 | -3.03 | -0.26 | 1139.78 | 1144.68 | 1139.1 | 18 |
| 1737392100 | 1145.21 | -0.8 | -0.07 | 1149.42 | 1149.42 | 1139.3 | 15 |
| 1737132900 | 1146.01 | -2.81 | -0.24 | 1149.98 | 1150.18 | 1145.58 | 0 |
| 1737046500 | 1148.82 | 1.11 | 0.10 | 1147.44 | 1148.82 | 1144.93 | 30 |
| 1736960100 | 1147.71 | 2.66 | 0.23 | 1143.3599 | 1148.4 | 1142.81 | 25 |
| 1736873700 | 1145.05 | -16.38 | -1.41 | 1161.52 | 1163.95 | 1143.29 | 80 |
| 1736787300 | 1161.43 | 3.12 | 0.27 | 1160.53 | 1161.43 | 1158.24 | 10 |
| 1736528100 | 1158.31 | 6.83 | 0.59 | 1155.05 | 1158.48 | 1154.19 | 25 |
| 1736441700 | 1151.48 | -2.06 | -0.18 | 1155.05 | 1156.21 | 1151.48 | 66 |
| 1736355300 | 1153.54 | 4.14 | 0.36 | 1151.42 | 1154.74 | 1147.56 | 5 |
| 1736268900 | 1149.4 | 3.81 | 0.33 | 1146.18 | 1152.77 | 1140.98 | 20 |
| 1736182500 | 1145.59 | -5.83 | -0.51 | 1151.28 | 1151.28 | 1144.07 | 0 |
| 1735923300 | 1151.42 | -4.14 | -0.36 | 1151.43 | 1152.04 | 1149.41 | 0 |
| 1735836900 | 1155.56 | 10.53 | 0.92 | 1147.99 | 1155.56 | 1147.06 | 17 |
| 1735577700 | 1145.03 | -2.27 | -0.20 | 1147.45 | 1148.27 | 1142.08 | 0 |
| 1735318500 | 1147.3 | 2.07 | 0.18 | 1152.54 | 1152.73 | 1147.3 | 29 |
| 1734972900 | 1145.23 | -3.43 | -0.30 | 1146.54 | 1148.22 | 1144.17 | 10 |
| 1734713700 | 1148.66 | 11.69 | 1.03 | 1136.26 | 1162.3699 | 1134.41 | 13 |
| 1734627300 | 1136.97 | -7.09 | -0.62 | 1140.6099 | 1141.9 | 1135.64 | 30 |
| 1734540900 | 1144.06 | 3.7 | 0.32 | 1139.34 | 1144.66 | 1139.22 | 42 |
| 1734454500 | 1140.3599 | -4.69 | -0.41 | 1144.15 | 1144.15 | 1137.65 | 5 |
| 1734368100 | 1145.05 | -0.54 | -0.05 | 1145.78 | 1149.68 | 1144.93 | 28 |
| 1734108900 | 1145.59 | -3.2 | -0.28 | 1146.72 | 1146.72 | 1143.81 | 45 |
| 1734022500 | 1148.79 | -1.23 | -0.11 | 1150.44 | 1151.42 | 1148.79 | 103 |
| 1733936100 | 1150.02 | -6.74 | -0.58 | 1156.66 | 1156.8599 | 1149.03 | 106 |
| 1733849700 | 1156.76 | -0.31 | -0.03 | 1156.05 | 1159.3 | 1156.05 | 59 |
| 1733763300 | 1157.07 | -2.27 | -0.20 | 1160.71 | 1160.71 | 1153.81 | 45 |
| 1733504100 | 1159.34 | -1.77 | -0.15 | 1159.96 | 1161.94 | 1158.63 | 156 |
| 1733417700 | 1161.1099 | -5.17 | -0.44 | 1166.6099 | 1166.6099 | 1159.44 | 67 |
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
