Premium
Intesa Sanpaolo (I06989)
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 |
|---|---|---|---|---|---|---|---|
| 1745596500 | 949.06 | 0.95 | 0.10 | 949.74 | 949.82 | 948.81 | 1 |
| 1745510100 | 948.11 | 1.73 | 0.18 | 947.24 | 948.32 | 945.24 | 0 |
| 1745423700 | 946.38 | 3.81 | 0.40 | 945.96 | 946.88 | 944.73 | 12 |
| 1745337300 | 942.57 | 3.72 | 0.40 | 939.73 | 942.65 | 939.3 | 0 |
| 1744905300 | 938.85 | 1.83 | 0.20 | 936.16 | 939.04 | 934.74 | 0 |
| 1744818900 | 937.02 | 1.57 | 0.17 | 935.57 | 937.02 | 934.33 | 0 |
| 1744732500 | 935.45 | 6.32 | 0.68 | 931.95 | 935.6 | 931.95 | 0 |
| 1744646100 | 929.13 | 14.19 | 1.55 | 926.09 | 930.3 | 925.63 | 0 |
| 1744386900 | 914.94 | 0 | 0.00 | 914.94 | 914.94 | 914.94 | 0 |
| 1744300500 | 914.94 | 0 | 0.00 | 914.94 | 914.94 | 914.94 | 0 |
| 1744214100 | 914.94 | 0 | 0.00 | 914.94 | 914.94 | 914.94 | 0 |
| 1744127700 | 914.94 | 9.7 | 1.07 | 909.38 | 915.86 | 905.71 | 8 |
| 1744041300 | 905.24 | -33.27 | -3.54 | 905.55 | 916.24 | 899.06 | 2 |
| 1743782100 | 938.51 | 0 | 0.00 | 938.51 | 938.51 | 938.51 | 0 |
| 1743695700 | 938.51 | -4.59 | -0.49 | 939.79 | 943.42 | 937.86 | 0 |
| 1743609300 | 943.1 | -1.18 | -0.12 | 943.29 | 943.92 | 941.92 | 18 |
| 1743522900 | 944.28 | 3.59 | 0.38 | 941.77 | 944.93 | 941.14 | 0 |
| 1743436500 | 940.69 | -4.2 | -0.44 | 943.06 | 943.84 | 939.96 | 0 |
| 1743180900 | 944.89 | -0.82 | -0.09 | 945.59 | 946.76 | 944.03 | 0 |
| 1743094500 | 945.71 | -0.14 | -0.01 | 943.53 | 946.34 | 943.28 | 0 |
| 1743008100 | 945.85 | -0.07 | -0.01 | 946.5 | 947 | 945.58 | 10 |
| 1742921700 | 945.92 | 2.13 | 0.23 | 945.63 | 946.18 | 944.74 | 0 |
| 1742835300 | 943.79 | -0.86 | -0.09 | 946.54 | 947.1 | 943.34 | 0 |
| 1742576100 | 944.65 | 1.06 | 0.11 | 943.5 | 945.12 | 941.95 | 0 |
| 1742489700 | 943.59 | -1.57 | -0.17 | 945.59 | 945.87 | 942.4 | 0 |
| 1742403300 | 945.16 | 0.12 | 0.01 | 944.84 | 946.08 | 944.56 | 0 |
| 1742316900 | 945.04 | 2.74 | 0.29 | 943.34 | 945.14 | 943.24 | 0 |
| 1742230500 | 942.3 | 3.72 | 0.40 | 939.86 | 942.37 | 939.72 | 0 |
| 1741971300 | 938.58 | 2.49 | 0.27 | 934.8 | 938.71 | 934.8 | 0 |
| 1741884900 | 936.09 | -1.87 | -0.20 | 936.58 | 938.35 | 935.95 | 0 |
| 1741798500 | 937.96 | 1.67 | 0.18 | 938.32 | 938.82 | 936.26 | 7 |
| 1741712100 | 936.29 | -3.35 | -0.36 | 940.68 | 941.02 | 935.14 | 0 |
| 1741625700 | 939.64 | 0.35 | 0.04 | 939.8 | 940.49 | 938.08 | 5 |
| 1741366500 | 939.29 | 1.57 | 0.17 | 936.18 | 939.57 | 935.63 | 0 |
| 1741280100 | 937.72 | 3.29 | 0.35 | 937.44 | 938.86 | 935.21 | 12 |
| 1741193700 | 934.43 | 1.65 | 0.18 | 937.73 | 938.97 | 933.25 | 0 |
| 1741107300 | 932.78 | -4.58 | -0.49 | 934.98 | 936.58 | 932.2 | 0 |
| 1741020900 | 937.36 | 3.53 | 0.38 | 935.31 | 937.89 | 933.01 | 15 |
| 1740761700 | 933.83 | -2.95 | -0.31 | 936.19 | 936.61 | 933.07 | 0 |
| 1740675300 | 936.78 | -1.38 | -0.15 | 936.56 | 937.66 | 935.74 | 1 |
| 1740588900 | 938.16 | 5.27 | 0.56 | 934.83 | 938.16 | 934.24 | 0 |
| 1740502500 | 932.89 | 3.87 | 0.42 | 930.08 | 934.25 | 929.86 | 0 |
| 1740416100 | 929.02 | 2.08 | 0.22 | 928.21 | 929.12 | 927.12 | 0 |
| 1740156900 | 926.94 | 2.74 | 0.30 | 924.73 | 927.03 | 924.73 | 1 |
| 1740070500 | 924.2 | 0.09 | 0.01 | 925.75 | 926.77 | 923.64 | 5 |
| 1739984100 | 924.11 | -4.82 | -0.52 | 929.97 | 930.26 | 924.11 | 13 |
| 1739897700 | 928.93 | 1.61 | 0.17 | 927.56 | 929.16 | 926.6 | 12 |
| 1739811300 | 927.32 | 1.78 | 0.19 | 926.81 | 928.11 | 926.81 | 2 |
| 1739552100 | 925.54 | -0.72 | -0.08 | 925.63 | 926.89 | 924.9 | 10 |
| 1739465700 | 926.26 | 4.49 | 0.49 | 923.1 | 926.78 | 922.56 | 5 |
| 1739379300 | 921.77 | 0.59 | 0.06 | 922.13 | 923.92 | 921.77 | 0 |
| 1739292900 | 921.18 | 0.13 | 0.01 | 920.88 | 921.33 | 919.86 | 6 |
| 1739206500 | 921.05 | 1.73 | 0.19 | 920.48 | 921.08 | 919.49 | 3 |
| 1738947300 | 919.32 | -0.44 | -0.05 | 919.85 | 920.15 | 918.39 | 0 |
| 1738860900 | 919.76 | 4.9 | 0.54 | 916.43 | 919.76 | 916.23 | 5 |
| 1738774500 | 914.86 | -1.12 | -0.12 | 914.92 | 915.84 | 913.91 | 0 |
| 1738688100 | 915.98 | 1.81 | 0.20 | 913.8 | 915.98 | 912.05 | 0 |
| 1738601700 | 914.17 | -2.81 | -0.31 | 911.68 | 915.11 | 911.68 | 0 |
| 1738342500 | 916.98 | -26.89 | -2.85 | 916.02 | 917.41 | 915.72 | 0 |
| 1738256100 | 943.87 | 3.56 | 0.38 | 941.15 | 943.89 | 941.15 | 0 |
| 1738169700 | 940.31 | 1.5 | 0.16 | 938.64 | 940.86 | 938.64 | 0 |
| 1738083300 | 938.81 | 2.14 | 0.23 | 937.24 | 939.83 | 937.04 | 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
