Premium
Intesa Sanpaolo (I06985)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 1029.21 | 2.38 | 0.23 | 1032.26 | 1032.26 | 1027.85 | 20 |
| 1737046500 | 1026.83 | 1.51 | 0.15 | 1026.03 | 1026.83 | 1021.38 | 3 |
| 1736960100 | 1025.32 | 14.47 | 1.43 | 1018.69 | 1025.32 | 1013.01 | 63 |
| 1736873700 | 1010.85 | -2.54 | -0.25 | 1014.62 | 1014.62 | 1010.22 | 30 |
| 1736787300 | 1013.39 | -7.12 | -0.70 | 1018.59 | 1018.59 | 1009.56 | 41 |
| 1736528100 | 1020.51 | -3.84 | -0.37 | 1024 | 1024.51 | 1015.85 | 28 |
| 1736441700 | 1024.35 | 0.94 | 0.09 | 1017.09 | 1024.43 | 1017.09 | 86 |
| 1736355300 | 1023.41 | -1.75 | -0.17 | 1025.2 | 1025.59 | 1020.23 | 10 |
| 1736268900 | 1025.16 | 2.43 | 0.24 | 1022.15 | 1025.33 | 1017.5 | 45 |
| 1736182500 | 1022.73 | 3.53 | 0.35 | 1019.94 | 1022.93 | 1018.44 | 0 |
| 1735923300 | 1019.2 | -3.19 | -0.31 | 1022.06 | 1022.06 | 1014.41 | 28 |
| 1735836900 | 1022.39 | 5.26 | 0.52 | 1015.38 | 1022.39 | 1012.18 | 26 |
| 1735577700 | 1017.13 | -0.23 | -0.02 | 1016.01 | 1017.24 | 1014.86 | 0 |
| 1735318500 | 1017.36 | 2.85 | 0.28 | 1016.65 | 1017.41 | 1015.85 | 0 |
| 1734972900 | 1014.51 | 5.03 | 0.50 | 1013.59 | 1015.33 | 1009.5 | 5 |
| 1734713700 | 1009.48 | -6.73 | -0.66 | 1014.51 | 1014.51 | 1006.69 | 0 |
| 1734627300 | 1016.21 | -5.04 | -0.49 | 1020.88 | 1021.54 | 1011.57 | 6 |
| 1734540900 | 1021.25 | -1.2 | -0.12 | 1025.96 | 1026.49 | 1020.85 | 0 |
| 1734454500 | 1022.45 | -3.52 | -0.34 | 1025.07 | 1025.73 | 1019.98 | 5 |
| 1734368100 | 1025.97 | -1.71 | -0.17 | 1028.8599 | 1028.8599 | 1025.65 | 0 |
| 1734108900 | 1027.68 | -4.59 | -0.44 | 1031.66 | 1031.99 | 1025.78 | 10 |
| 1734022500 | 1032.27 | -1.6 | -0.15 | 1034.1199 | 1034.1199 | 1026.84 | 175 |
| 1733936100 | 1033.8699 | 1.4 | 0.14 | 1031.63 | 1033.8699 | 1025.3 | 29 |
| 1733849700 | 1032.47 | -2.04 | -0.20 | 1033.29 | 1033.29 | 1026.66 | 20 |
| 1733763300 | 1034.51 | 1.6 | 0.15 | 1034.78 | 1035 | 1027.33 | 30 |
| 1733504100 | 1032.91 | 1.06 | 0.10 | 1032.17 | 1033.2 | 1026.17 | 49 |
| 1733417700 | 1031.85 | 2.77 | 0.27 | 1030.13 | 1031.85 | 1024.52 | 25 |
| 1733331300 | 1029.08 | 2.05 | 0.20 | 1022.21 | 1029.08 | 1021.15 | 55 |
| 1733244900 | 1027.03 | 1.69 | 0.16 | 1027.66 | 1028.42 | 1020.6 | 25 |
| 1733158500 | 1025.34 | 4.26 | 0.42 | 1020.84 | 1026.22 | 1020.51 | 0 |
| 1732899300 | 1021.08 | 2.35 | 0.23 | 1018.47 | 1021.08 | 1012.87 | 10 |
| 1732812900 | 1018.73 | 3.5 | 0.34 | 1018.32 | 1019.22 | 1012.32 | 30 |
| 1732726500 | 1015.23 | -1.57 | -0.15 | 1015.86 | 1015.86 | 1008.37 | 15 |
| 1732640100 | 1016.8 | -3.13 | -0.31 | 1010.72 | 1019.47 | 1010.33 | 32 |
| 1732553700 | 1019.93 | 1.38 | 0.14 | 1020.76 | 1020.82 | 1014.09 | 5 |
| 1732294500 | 1018.55 | 6.5 | 0.64 | 1015.17 | 1018.55 | 1007.91 | 24 |
| 1732208100 | 1012.05 | 2.12 | 0.21 | 1006.94 | 1012.05 | 1001.69 | 25 |
| 1732121700 | 1009.93 | 0.31 | 0.03 | 1012.68 | 1012.68 | 1006.27 | 30 |
| 1732035300 | 1009.62 | 2.92 | 0.29 | 1013.87 | 1013.87 | 1003.63 | 5 |
| 1731948900 | 1006.7 | -6.72 | -0.66 | 1013.27 | 1013.27 | 1005.21 | 15 |
| 1731689700 | 1013.42 | -4.43 | -0.44 | 1012.09 | 1014.52 | 1008.73 | 41 |
| 1731603300 | 1017.85 | 11.95 | 1.19 | 1011.05 | 1017.85 | 1007.59 | 20 |
| 1731516900 | 1005.9 | -7.02 | -0.69 | 1010.14 | 1010.77 | 1004.05 | 62 |
| 1731430500 | 1012.92 | -9.82 | -0.96 | 1018.87 | 1018.87 | 1011.84 | 57 |
| 1731344100 | 1022.74 | 12.69 | 1.26 | 1013.46 | 1022.74 | 1013.46 | 67 |
| 1731084900 | 1010.05 | -8.6 | -0.84 | 1018.09 | 1019.08 | 1009.61 | 32 |
| 1730998500 | 1018.65 | 3.44 | 0.34 | 1016.88 | 1018.98 | 1010.66 | 65 |
| 1730912100 | 1015.21 | -1.21 | -0.12 | 1021.4 | 1025.68 | 1012.52 | 60 |
| 1730825700 | 1016.42 | 1.7 | 0.17 | 1016.52 | 1016.52 | 1009.53 | 34 |
| 1730739300 | 1014.72 | -3.75 | -0.37 | 1018.01 | 1019.38 | 1011.16 | 32 |
| 1730480100 | 1018.47 | 6.62 | 0.65 | 1013.96 | 1018.47 | 1012.06 | 0 |
| 1730393700 | 1011.85 | -7.69 | -0.75 | 1016.22 | 1016.88 | 1007.84 | 7 |
| 1730307300 | 1019.54 | -7.07 | -0.69 | 1023.4 | 1023.47 | 1015.89 | 17 |
| 1730220900 | 1026.6099 | -0.63 | -0.06 | 1026.15 | 1029.92 | 1025.32 | 35 |
| 1730134500 | 1027.24 | 0.06 | 0.01 | 1030.1099 | 1030.43 | 1023.08 | 22 |
| 1729871700 | 1027.18 | -1.85 | -0.18 | 1030.2 | 1030.2 | 1023.33 | 33 |
| 1729785300 | 1029.03 | 5.1 | 0.50 | 1029.68 | 1031.69 | 1026.56 | 77 |
| 1729698900 | 1023.93 | -7.39 | -0.72 | 1026.05 | 1026.3699 | 1023.88 | 106 |
| 1729612500 | 1031.32 | 3.8 | 0.37 | 1031.81 | 1032.45 | 1023.35 | 5 |
| 1729526100 | 1027.52 | -6.88 | -0.67 | 1035.33 | 1035.73 | 1027.52 | 102 |
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
