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 |
|---|---|---|---|---|---|---|---|
| 1742230500 | 1008.79 | 3.44 | 0.34 | 1005.81 | 1009.17 | 1005.44 | 144 |
| 1741971300 | 1005.35 | 5.72 | 0.57 | 999.28 | 1005.6 | 999.28 | 88 |
| 1741884900 | 999.63 | -3.16 | -0.32 | 1002.17 | 1004.23 | 999.63 | 107 |
| 1741798500 | 1002.79 | 4.08 | 0.41 | 1001.11 | 1003.04 | 999.37 | 166 |
| 1741712100 | 998.71 | -5.26 | -0.52 | 1004.64 | 1005.28 | 997.22 | 273 |
| 1741625700 | 1003.97 | -4.15 | -0.41 | 1009.74 | 1009.74 | 1002.95 | 215 |
| 1741366500 | 1008.12 | -3.44 | -0.34 | 1007.83 | 1010.19 | 1006.71 | 208 |
| 1741280100 | 1011.56 | -0.35 | -0.03 | 1015.19 | 1015.82 | 1009.17 | 268 |
| 1741193700 | 1011.91 | 0.99 | 0.10 | 1016.62 | 1017.63 | 1010.85 | 318 |
| 1741107300 | 1010.92 | -11.87 | -1.16 | 1016.94 | 1018.47 | 1010.63 | 215 |
| 1741020900 | 1022.79 | 4.3 | 0.42 | 1021.21 | 1023.78 | 1019.08 | 327 |
| 1740761700 | 1018.49 | -2.28 | -0.22 | 1017.01 | 1019.41 | 1016.27 | 89 |
| 1740675300 | 1020.77 | -3.03 | -0.30 | 1021.23 | 1022.37 | 1019.34 | 75 |
| 1740588900 | 1023.8 | 6.82 | 0.67 | 1019.51 | 1023.8 | 1019.15 | 174 |
| 1740502500 | 1016.98 | -3.07 | -0.30 | 1019 | 1020.24 | 1016.2 | 213 |
| 1740416100 | 1020.05 | -2.53 | -0.25 | 1020.79 | 1022.04 | 1018.4 | 246 |
| 1740156900 | 1022.58 | 1.76 | 0.17 | 1021.42 | 1023.36 | 1021.42 | 199 |
| 1740070500 | 1020.82 | 0.34 | 0.03 | 1021.56 | 1022.78 | 1020.42 | 362 |
| 1739984100 | 1020.48 | -6.08 | -0.59 | 1026.45 | 1026.45 | 1020.06 | 379 |
| 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 | 0.14 | 0.01 | 1004.19 | 1004.47 | 1002.73 | 277 |
| 1737564900 | 1004.23 | 3.44 | 0.34 | 1002.38 | 1004.38 | 1002.38 | 125 |
| 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 |
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
