Premium
Intesa Sanpaolo (I06839)
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 |
|---|---|---|---|---|---|---|---|
| 1739897700 | 1545.07 | 5.69 | 0.37 | 1540.49 | 1549.39 | 1540.1199 | 0 |
| 1739811300 | 1539.38 | 4.03 | 0.26 | 1540.15 | 1540.15 | 1539.34 | 0 |
| 1739552100 | 1535.35 | -0.8 | -0.05 | 1536.35 | 1537.5 | 1535.19 | 0 |
| 1739465700 | 1536.15 | 7.62 | 0.50 | 1528.1 | 1538.06 | 1523.8 | 41 |
| 1739379300 | 1528.53 | -10.07 | -0.65 | 1535.75 | 1537.57 | 1528.53 | 3 |
| 1739292900 | 1538.6 | -2.54 | -0.16 | 1540.85 | 1540.85 | 1538.04 | 0 |
| 1739206500 | 1541.14 | 10.94 | 0.71 | 1531.94 | 1542.44 | 1529.7 | 0 |
| 1738947300 | 1530.2 | 2.1 | 0.14 | 1530.1199 | 1533.91 | 1528.4 | 0 |
| 1738860900 | 1528.1 | 11.23 | 0.74 | 1524.27 | 1528.98 | 1524.09 | 0 |
| 1738774500 | 1516.8699 | -0.99 | -0.07 | 1515.1 | 1517.49 | 1513.83 | 0 |
| 1738688100 | 1517.8599 | 6.85 | 0.45 | 1513.4 | 1519.26 | 1511.7 | 0 |
| 1738601700 | 1511.01 | -16.57 | -1.08 | 1522.64 | 1522.64 | 1504.63 | 0 |
| 1738342500 | 1527.58 | 18.93 | 1.25 | 1520.6 | 1528.9 | 1520.6 | 0 |
| 1738256100 | 1508.65 | -11.28 | -0.74 | 1521.78 | 1522.79 | 1507.18 | 0 |
| 1738169700 | 1519.93 | 11.66 | 0.77 | 1531.03 | 1532.46 | 1516.99 | 60 |
| 1738083300 | 1508.27 | 13.75 | 0.92 | 1486.65 | 1511.06 | 1486.65 | 30 |
| 1737996900 | 1494.52 | -79.53 | -5.05 | 1569.52 | 1569.52 | 1494.52 | 50 |
| 1737737700 | 1574.05 | -7.88 | -0.50 | 1580.93 | 1583.75 | 1572.25 | 0 |
| 1737651300 | 1581.93 | 36.46 | 2.36 | 1585.81 | 1585.81 | 1574.27 | 0 |
| 1737564900 | 1545.47 | 0 | 0.00 | 1545.47 | 1545.47 | 1545.47 | 0 |
| 1737478500 | 1545.47 | -2.18 | -0.14 | 1540.28 | 1551.94 | 1533.3599 | 25 |
| 1737392100 | 1547.65 | 0.55 | 0.04 | 1547.24 | 1547.65 | 1547.24 | 0 |
| 1737132900 | 1547.1 | 11.46 | 0.75 | 1528.22 | 1547.1 | 1526.54 | 0 |
| 1737046500 | 1535.64 | 6.13 | 0.40 | 1534.84 | 1542.85 | 1532.38 | 22 |
| 1736960100 | 1529.51 | 16.48 | 1.09 | 1512.77 | 1529.59 | 1507.32 | 0 |
| 1736873700 | 1513.03 | -1.07 | -0.07 | 1516.81 | 1525.64 | 1510.59 | 0 |
| 1736787300 | 1514.1 | -8.98 | -0.59 | 1530.92 | 1532.9 | 1509.84 | 0 |
| 1736528100 | 1523.08 | -22.6 | -1.46 | 1541.2 | 1546.65 | 1517.47 | 0 |
| 1736441700 | 1545.68 | -1.7 | -0.11 | 1545.99 | 1545.99 | 1543.85 | 0 |
| 1736355300 | 1547.38 | -5.25 | -0.34 | 1545.3 | 1555.49 | 1543.4 | 0 |
| 1736268900 | 1552.63 | -27.07 | -1.71 | 1564.02 | 1576.18 | 1546 | 25 |
| 1736182500 | 1579.7 | 21.32 | 1.37 | 1557.63 | 1581.43 | 1549.64 | 0 |
| 1735923300 | 1558.38 | 20.17 | 1.31 | 1541.52 | 1558.38 | 1537.83 | 0 |
| 1735836900 | 1538.21 | 4.4 | 0.29 | 1524.85 | 1542.19 | 1523.05 | 0 |
| 1735577700 | 1533.81 | 4.58 | 0.30 | 1533.97 | 1535.17 | 1525.18 | 0 |
| 1735318500 | 1529.23 | -6.64 | -0.43 | 1550.66 | 1550.82 | 1526.75 | 0 |
| 1734972900 | 1535.8699 | 8.35 | 0.55 | 1524.52 | 1536.3 | 1524.52 | 5 |
| 1734713700 | 1527.52 | -0.53 | -0.03 | 1517.08 | 1528.09 | 1505.25 | 74 |
| 1734627300 | 1528.05 | -6.62 | -0.43 | 1507 | 1528.05 | 1504.1199 | 100 |
| 1734540900 | 1534.67 | 14.49 | 0.95 | 1520.95 | 1535.79 | 1518.2 | 0 |
| 1734454500 | 1520.18 | -5.56 | -0.36 | 1528.32 | 1528.4 | 1512.79 | 15 |
| 1734368100 | 1525.74 | -0.45 | -0.03 | 1528.77 | 1529.26 | 1520.4 | 41 |
| 1734108900 | 1526.19 | -19.36 | -1.25 | 1546.3 | 1546.3 | 1524.97 | 100 |
| 1734022500 | 1545.55 | -1.72 | -0.11 | 1550.85 | 1551.44 | 1539.98 | 2 |
| 1733936100 | 1547.27 | 10.26 | 0.67 | 1532.08 | 1547.27 | 1523.95 | 238 |
| 1733849700 | 1537.01 | -2.15 | -0.14 | 1542.14 | 1546.78 | 1537.01 | 2 |
| 1733763300 | 1539.16 | -12.13 | -0.78 | 1551.79 | 1551.8699 | 1534.45 | 0 |
| 1733504100 | 1551.29 | -2.3 | -0.15 | 1550.63 | 1553.99 | 1545.01 | 15 |
| 1733417700 | 1553.59 | 5.23 | 0.34 | 1553.42 | 1554.16 | 1547.35 | 0 |
| 1733331300 | 1548.3599 | 17.62 | 1.15 | 1533.8 | 1548.3599 | 1531.56 | 5 |
| 1733244900 | 1530.74 | -1.57 | -0.10 | 1530.18 | 1530.74 | 1522.63 | 18 |
| 1733158500 | 1532.31 | 8.29 | 0.54 | 1526.72 | 1533.94 | 1524.55 | 0 |
| 1732899300 | 1524.02 | 7.86 | 0.52 | 1515.59 | 1524.58 | 1509.81 | 15 |
| 1732812900 | 1516.16 | 5.88 | 0.39 | 1516.2 | 1516.2 | 1510.09 | 32 |
| 1732726500 | 1510.28 | -21.12 | -1.38 | 1529.97 | 1529.97 | 1510.1199 | 0 |
| 1732640100 | 1531.4 | 2.82 | 0.18 | 1524.32 | 1531.4 | 1516.82 | 10 |
| 1732553700 | 1528.58 | -13.87 | -0.90 | 1538.71 | 1539.04 | 1524.52 | 22 |
| 1732294500 | 1542.45 | 0.39 | 0.03 | 1547.17 | 1552.13 | 1542.32 | 0 |
| 1732208100 | 1542.06 | 1.21 | 0.08 | 1538.93 | 1551.58 | 1531.59 | 33 |
| 1732121700 | 1540.85 | 6.69 | 0.44 | 1545.27 | 1546.3599 | 1535.31 | 0 |
| 1732035300 | 1534.16 | 5.63 | 0.37 | 1525.81 | 1534.16 | 1523.13 | 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
