Premium
Intesa Sanpaolo (I06794)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 935.81 | 3.09 | 0.33 | 933.47 | 935.92 | 928.85 | 30 |
| 1738169700 | 932.72 | 1.05 | 0.11 | 931.48 | 933.16 | 926.08 | 13 |
| 1738083300 | 931.67 | 2.34 | 0.25 | 929.82 | 931.93 | 929.65 | 0 |
| 1737996900 | 929.33 | 3.52 | 0.38 | 926.2 | 930.17 | 923.93 | 75 |
| 1737737700 | 925.81 | -1 | -0.11 | 926.79 | 926.81 | 921.76 | 10 |
| 1737651300 | 926.81 | 1.37 | 0.15 | 919.99 | 926.81 | 919.99 | 15 |
| 1737564900 | 925.44 | -1 | -0.11 | 926.66 | 927.61 | 921.05 | 8 |
| 1737478500 | 926.44 | 0.04 | 0.00 | 925.23 | 926.44 | 924.94 | 0 |
| 1737392100 | 926.4 | 2.09 | 0.23 | 925 | 926.98 | 924.54 | 0 |
| 1737132900 | 924.31 | 3.26 | 0.35 | 922.99 | 924.56 | 922.62 | 0 |
| 1737046500 | 921.05 | 2.03 | 0.22 | 919.57 | 921.05 | 919.01 | 0 |
| 1736960100 | 919.02 | 5.16 | 0.56 | 914.81 | 919.02 | 908.93 | 7 |
| 1736873700 | 913.86 | 1.07 | 0.12 | 913.71 | 914.92 | 907.68 | 15 |
| 1736787300 | 912.79 | 4.73 | 0.52 | 911.06 | 912.89 | 909.19 | 0 |
| 1736528100 | 908.06 | -4.17 | -0.46 | 911.36 | 911.76 | 905.46 | 6 |
| 1736441700 | 912.23 | 1.14 | 0.13 | 910.27 | 912.43 | 904.29 | 35 |
| 1736355300 | 911.09 | -0.01 | -0.00 | 913.12 | 913.12 | 903.68 | 16 |
| 1736268900 | 911.1 | -0.1 | -0.01 | 909.12 | 911.35 | 904.55 | 15 |
| 1736182500 | 911.2 | 3.14 | 0.35 | 904.33 | 911.7 | 904.33 | 10 |
| 1735923300 | 908.06 | -2.23 | -0.24 | 910.26 | 910.79 | 903.8 | 20 |
| 1735836900 | 910.29 | 2.46 | 0.27 | 910.87 | 910.98 | 903.57 | 10 |
| 1735577700 | 907.83 | 2.28 | 0.25 | 905.12 | 907.99 | 901.3 | 10 |
| 1735318500 | 905.55 | 2.63 | 0.29 | 904.3 | 905.87 | 903.81 | 0 |
| 1734972900 | 902.92 | 1.07 | 0.12 | 903.22 | 903.64 | 902.12 | 0 |
| 1734713700 | 901.85 | -2.43 | -0.27 | 894.98 | 902.78 | 894.98 | 7 |
| 1734627300 | 904.28 | -2.49 | -0.27 | 903.27 | 904.67 | 901.27 | 0 |
| 1734540900 | 906.77 | -0.17 | -0.02 | 907.46 | 907.46 | 901.31 | 6 |
| 1734454500 | 906.94 | -2.45 | -0.27 | 907.88 | 907.98 | 904.6 | 0 |
| 1734368100 | 909.39 | -0.17 | -0.02 | 911.72 | 911.72 | 906.66 | 0 |
| 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 |
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
