Premium
Intesa Sanpaolo (I06794)
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 | 909.56 | -2.43 | -0.27 | 913.14 | 913.14 | 909.49 | 0 |
| 1734022500 | 911.99 | -0.48 | -0.05 | 913.69 | 913.69 | 908.08 | 10 |
| 1733936100 | 912.47 | -2.52 | -0.28 | 915.71 | 915.71 | 911.99 | 0 |
| 1733849700 | 914.99 | -0.71 | -0.08 | 914.67 | 914.99 | 908.91 | 10 |
| 1733763300 | 915.7 | 1.42 | 0.16 | 916.11 | 916.41 | 909.6 | 20 |
| 1733504100 | 914.28 | 0.8 | 0.09 | 914.82 | 915.02 | 912.3 | 0 |
| 1733417700 | 913.48 | 4.59 | 0.51 | 910.09 | 913.48 | 905.61 | 22 |
| 1733331300 | 908.89 | 1.24 | 0.14 | 908.27 | 908.89 | 905.57 | 0 |
| 1733244900 | 907.65 | 0.47 | 0.05 | 908.27 | 908.69 | 901.92 | 20 |
| 1733158500 | 907.18 | 1 | 0.11 | 905.11 | 908.93 | 902.26 | 12 |
| 1732899300 | 906.18 | 1.54 | 0.17 | 903.49 | 906.28 | 902.17 | 0 |
| 1732812900 | 904.64 | 2.33 | 0.26 | 903.25 | 904.64 | 897.57 | 20 |
| 1732726500 | 902.31 | -28.07 | -3.02 | 903.03 | 903.24 | 897.07 | 25 |
| 1732640100 | 930.38 | -3.24 | -0.35 | 931.64 | 932.93 | 926.15 | 5 |
| 1732553700 | 933.62 | 2.62 | 0.28 | 932.58 | 933.83 | 929.79 | 0 |
| 1732294500 | 931 | 0.81 | 0.09 | 931.82 | 931.82 | 928.88 | 0 |
| 1732208100 | 930.19 | 0.56 | 0.06 | 927.18 | 930.19 | 925.66 | 0 |
| 1732121700 | 929.63 | -0.96 | -0.10 | 931.55 | 931.55 | 925.31 | 10 |
| 1732035300 | 930.59 | -3.37 | -0.36 | 935.36 | 935.36 | 926.24 | 0 |
| 1731948900 | 933.96 | 1.39 | 0.15 | 933.62 | 933.96 | 929.45 | 0 |
| 1731689700 | 932.57 | 2.86 | 0.31 | 927.51 | 932.7 | 926.3 | 28 |
| 1731603300 | 929.71 | 6.42 | 0.70 | 925.03 | 929.71 | 921.74 | 10 |
| 1731516900 | 923.29 | -5.39 | -0.58 | 926.62 | 927.03 | 922.33 | 24 |
| 1731430500 | 928.68 | -6.56 | -0.70 | 932.96 | 933.62 | 927.04 | 18 |
| 1731344100 | 935.24 | 4.81 | 0.52 | 930.19 | 935.24 | 930.19 | 0 |
| 1731084900 | 930.43 | -2.24 | -0.24 | 931.28 | 932.26 | 927.97 | 0 |
| 1730998500 | 932.67 | 0.98 | 0.11 | 934.17 | 934.57 | 927.72 | 7 |
| 1730912100 | 931.69 | -1.62 | -0.17 | 935.33 | 938.24 | 928.84 | 8 |
| 1730825700 | 933.31 | -1.23 | -0.13 | 936.66 | 936.66 | 932.89 | 0 |
| 1730739300 | 934.54 | -1.29 | -0.14 | 935.78 | 937.66 | 931.28 | 10 |
| 1730480100 | 935.83 | 4.07 | 0.44 | 933.58 | 935.83 | 931.21 | 0 |
| 1730393700 | 931.76 | -2.04 | -0.22 | 931.42 | 932.18 | 925.11 | 14 |
| 1730307300 | 933.8 | -4.6 | -0.49 | 935.64 | 937.6 | 931.29 | 15 |
| 1730220900 | 938.4 | -5.94 | -0.63 | 942.55 | 942.55 | 935.27 | 30 |
| 1730134500 | 944.34 | 7.43 | 0.79 | 943.95 | 946.21 | 941.33 | 10 |
| 1729871700 | 936.91 | -3.8 | -0.40 | 940.34 | 940.34 | 933.78 | 15 |
| 1729785300 | 940.71 | 7.25 | 0.78 | 937.65 | 940.71 | 935.88 | 30 |
| 1729698900 | 933.46 | -7.65 | -0.81 | 936.1 | 936.56 | 933.46 | 0 |
| 1729612500 | 941.11 | -1.97 | -0.21 | 942.25 | 942.71 | 936.04 | 10 |
| 1729526100 | 943.08 | -3.96 | -0.42 | 943.73 | 946.05 | 940.69 | 11 |
| 1729266900 | 947.04 | 2.08 | 0.22 | 945.09 | 947.13 | 940.77 | 12 |
| 1729180500 | 944.96 | 1.64 | 0.17 | 943.86 | 945.57 | 941.41 | 0 |
| 1729094100 | 943.32 | 3.65 | 0.39 | 939.57 | 943.32 | 935.63 | 10 |
| 1729007700 | 939.67 | 3.56 | 0.38 | 939.86 | 939.91 | 937.06 | 10 |
| 1728921300 | 936.11 | -2.68 | -0.29 | 937.28 | 937.42 | 935.82 | 0 |
| 1728662100 | 938.79 | -2.41 | -0.26 | 938.74 | 939.49 | 935.53 | 10 |
| 1728575700 | 941.2 | 5.25 | 0.56 | 938.96 | 941.32 | 931.07 | 10 |
| 1728489300 | 935.95 | 0.94 | 0.10 | 935.82 | 937.73 | 930.42 | 6 |
| 1728402900 | 935.01 | -2.88 | -0.31 | 935.75 | 936.12 | 933.36 | 0 |
| 1728316500 | 937.89 | 2.81 | 0.30 | 938.02 | 938.02 | 931.96 | 35 |
| 1728057300 | 935.08 | -0.53 | -0.06 | 934.9 | 936.55 | 930.98 | 10 |
| 1727970900 | 935.61 | -3.47 | -0.37 | 938.38 | 938.38 | 931.05 | 11 |
| 1727884500 | 939.08 | -1.07 | -0.11 | 940.71 | 941.47 | 932.44 | 25 |
| 1727798100 | 940.15 | -2.01 | -0.21 | 942.23 | 942.86 | 935.18 | 22 |
| 1727711700 | 942.16 | -2.26 | -0.24 | 942.72 | 943.46 | 936.49 | 18 |
| 1727452500 | 944.42 | 4.4 | 0.47 | 936.07 | 950.52 | 936.07 | 9 |
| 1727366100 | 940.02 | 8.25 | 0.89 | 939.79 | 940.57 | 935.45 | 24 |
| 1727279700 | 931.77 | -8.53 | -0.91 | 939.07 | 939.12 | 931.45 | 30 |
| 1727193300 | 940.3 | 3.61 | 0.39 | 938.93 | 940.35 | 938.12 | 0 |
| 1727106900 | 936.69 | 1.13 | 0.12 | 935.43 | 936.69 | 930.01 | 10 |
| 1726847700 | 935.56 | -3.02 | -0.32 | 938.26 | 938.26 | 935.24 | 0 |
| 1726761300 | 938.58 | 3.87 | 0.41 | 936.83 | 938.58 | 935.97 | 0 |
| 1726674900 | 934.71 | -1.63 | -0.17 | 936.51 | 936.51 | 929.13 | 10 |
| 1726588500 | 936.34 | 2.07 | 0.22 | 936.24 | 937.04 | 936.03 | 0 |
| 1726502100 | 934.27 | 3.96 | 0.43 | 932.74 | 934.27 | 932.46 | 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
