Premium
Intesa Sanpaolo (I07588)
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 | 1026.56 | 0.32 | 0.03 | 1026.51 | 1027.25 | 1025.03 | 381 |
| 1739811300 | 1026.24 | 1.24 | 0.12 | 1026.13 | 1026.44 | 1024.95 | 381 |
| 1739552100 | 1025 | -0.57 | -0.06 | 1025.68 | 1026.55 | 1024.82 | 337 |
| 1739465700 | 1025.57 | 8.35 | 0.82 | 1020.35 | 1025.82 | 1019.38 | 326 |
| 1739379300 | 1017.22 | -3.42 | -0.34 | 1021.39 | 1021.45 | 1017.22 | 274 |
| 1739292900 | 1020.64 | -0.47 | -0.05 | 1020.82 | 1021.32 | 1019.52 | 427 |
| 1739206500 | 1021.11 | 3.97 | 0.39 | 1018.54 | 1021.14 | 1017.68 | 456 |
| 1738947300 | 1017.14 | -2.03 | -0.20 | 1018.81 | 1019.17 | 1016.37 | 460 |
| 1738860900 | 1019.17 | 6.77 | 0.67 | 1015.29 | 1019.17 | 1014.55 | 548 |
| 1738774500 | 1012.4 | 0.49 | 0.05 | 1010.9 | 1012.64 | 1010.77 | 549 |
| 1738688100 | 1011.91 | 4.42 | 0.44 | 1009.43 | 1011.91 | 1006.6 | 389 |
| 1738601700 | 1007.49 | -3.86 | -0.38 | 1005.57 | 1008.29 | 1005.49 | 381 |
| 1738342500 | 1011.35 | 4.27 | 0.42 | 1009.07 | 1011.51 | 1008.95 | 188 |
| 1738256100 | 1007.08 | 4.41 | 0.44 | 1004.65 | 1007.52 | 1004.65 | 158 |
| 1738169700 | 1002.67 | 2.11 | 0.21 | 1003.65 | 1004.96 | 1002.32 | 138 |
| 1738083300 | 1000.56 | 2.7 | 0.27 | 998.66 | 1000.89 | 998.1 | 61 |
| 1737996900 | 997.86 | -5.68 | -0.57 | 1000.31 | 1002.39 | 997.86 | 240 |
| 1737737700 | 1003.54 | -0.83 | -0.08 | 1005.71 | 1006.14 | 1002.91 | 197 |
| 1737651300 | 1004.37 | 3.58 | 0.36 | 1004.19 | 1004.47 | 1002.73 | 277 |
| 1737564900 | 1000.79 | 0 | 0.00 | 1000.79 | 1000.79 | 1000.79 | 0 |
| 1737478500 | 1000.79 | 0.24 | 0.02 | 1000.22 | 1001.23 | 999.88 | 207 |
| 1737392100 | 1000.55 | 0.61 | 0.06 | 1000.35 | 1000.83 | 999.13 | 120 |
| 1737132900 | 999.94 | 4.55 | 0.46 | 996.5 | 999.94 | 996.37 | 121 |
| 1737046500 | 995.39 | 4.17 | 0.42 | 994 | 995.39 | 993.09 | 77 |
| 1736960100 | 991.22 | 7.82 | 0.80 | 983.87 | 991.22 | 983.35 | 57 |
| 1736873700 | 983.4 | 0.25 | 0.03 | 985.78 | 986.49 | 982.85 | 35 |
| 1736787300 | 983.15 | -3.27 | -0.33 | 985.39 | 985.39 | 982.16 | 90 |
| 1736528100 | 986.42 | -3.33 | -0.34 | 989.41 | 989.96 | 986.05 | 128 |
| 1736441700 | 989.75 | 0.67 | 0.07 | 987.94 | 990.14 | 987.84 | 109 |
| 1736355300 | 989.08 | -2.38 | -0.24 | 991.1 | 991.84 | 987.62 | 73 |
| 1736268900 | 991.46 | 1.17 | 0.12 | 990.19 | 993.13 | 988.98 | 100 |
| 1736182500 | 990.29 | 6.27 | 0.64 | 985.99 | 990.41 | 984.47 | 14 |
| 1735923300 | 984.02 | -3.6 | -0.36 | 986.66 | 987.05 | 983.76 | 59 |
| 1735836900 | 987.62 | 3.35 | 0.34 | 985.86 | 987.62 | 983.02 | 32 |
| 1735577700 | 984.27 | 0.93 | 0.09 | 982.95 | 984.92 | 982.4 | 10 |
| 1735318500 | 983.34 | 0.42 | 0.04 | 984.26 | 985.22 | 982.31 | 3 |
| 1734972900 | 982.92 | -1.47 | -0.15 | 982.66 | 983.81 | 982.08 | 25 |
| 1734713700 | 984.39 | -0.16 | -0.02 | 980.69 | 984.52 | 980.04 | 31 |
| 1734627300 | 984.55 | -6.13 | -0.62 | 985.03 | 985.55 | 982.7 | 23 |
| 1734540900 | 990.68 | 1.46 | 0.15 | 989.38 | 991.27 | 989.03 | 29 |
| 1734454500 | 989.22 | -0.85 | -0.09 | 989.4 | 991.14 | 988.83 | 20 |
| 1734368100 | 990.07 | -0.65 | -0.07 | 990.69 | 991.24 | 989.83 | 79 |
| 1734108900 | 990.72 | -3.63 | -0.37 | 994.14 | 995.05 | 990.34 | 3 |
| 1734022500 | 994.35 | -0.4 | -0.04 | 995.74 | 995.92 | 993.64 | 10 |
| 1733936100 | 994.75 | 1.96 | 0.20 | 992.37 | 995.23 | 991.98 | 37 |
| 1733849700 | 992.79 | -0.7 | -0.07 | 992.93 | 994.58 | 992.57 | 192 |
| 1733763300 | 993.49 | -0.11 | -0.01 | 994.91 | 995.51 | 992.85 | 115 |
| 1733504100 | 993.6 | 1.89 | 0.19 | 991.2 | 994.86 | 991.2 | 50 |
| 1733417700 | 991.71 | 2.21 | 0.22 | 990.83 | 992.22 | 989.96 | 61 |
| 1733331300 | 989.5 | 2.99 | 0.30 | 987.9 | 989.63 | 986.97 | 49 |
| 1733244900 | 986.51 | 2.16 | 0.22 | 985.97 | 987.6 | 985.15 | 43 |
| 1733158500 | 984.35 | 4.39 | 0.45 | 978.53 | 984.74 | 978.27 | 22 |
| 1732899300 | 979.96 | 4.83 | 0.50 | 974.82 | 980.09 | 974.56 | 34 |
| 1732812900 | 975.13 | 3.75 | 0.39 | 974.45 | 975.62 | 974.05 | 25 |
| 1732726500 | 971.38 | -3.71 | -0.38 | 973.81 | 974.01 | 971.19 | 5 |
| 1732640100 | 975.09 | -1.61 | -0.16 | 974.38 | 976.33 | 973.56 | 5 |
| 1732553700 | 976.7 | 1.32 | 0.14 | 977.48 | 977.82 | 974.56 | 35 |
| 1732294500 | 975.38 | 2.94 | 0.30 | 974.74 | 976.83 | 974.16 | 76 |
| 1732208100 | 972.44 | 1.73 | 0.18 | 971.29 | 972.87 | 969.63 | 22 |
| 1732121700 | 970.71 | -0.56 | -0.06 | 974.02 | 974.17 | 969.82 | 71 |
| 1732035300 | 971.27 | -2.05 | -0.21 | 973.61 | 973.69 | 969.01 | 90 |
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
