Premium
Intesa Sanpaolo (I07589)
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 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 957.95 | 1.5 | 0.16 | 956.88 | 957.97 | 955.93 | 70 |
| 1738169700 | 956.45 | 1.86 | 0.19 | 959.46 | 959.71 | 954.74 | 57 |
| 1738083300 | 954.59 | 0.38 | 0.04 | 953.17 | 954.7 | 953.17 | 5 |
| 1737996900 | 954.21 | 0.32 | 0.03 | 952.14 | 954.74 | 952.14 | 84 |
| 1737737700 | 953.89 | -4.84 | -0.50 | 954.31 | 954.31 | 953 | 22 |
| 1737651300 | 958.73 | 1.07 | 0.11 | 952.34 | 958.82 | 952.34 | 20 |
| 1737564900 | 957.66 | 4.62 | 0.48 | 953.06 | 958.9 | 952.76 | 34 |
| 1737478500 | 953.04 | 0.2 | 0.02 | 952.3 | 953.97 | 951.67 | 70 |
| 1737392100 | 952.84 | -2.56 | -0.27 | 953.53 | 953.55 | 951.41 | 26 |
| 1737132900 | 955.4 | 3.27 | 0.34 | 949.61 | 955.49 | 949.61 | 14 |
| 1737046500 | 952.13 | -0.03 | -0.00 | 952.42 | 952.49 | 948.92 | 10 |
| 1736960100 | 952.16 | 1.96 | 0.21 | 945.58 | 952.16 | 945.08 | 53 |
| 1736873700 | 950.2 | 0.12 | 0.01 | 950.49 | 950.94 | 944.84 | 77 |
| 1736787300 | 950.08 | 2.72 | 0.29 | 951.21 | 951.21 | 942.8 | 25 |
| 1736528100 | 947.36 | -4.02 | -0.42 | 951.12 | 951.18 | 944.69 | 15 |
| 1736441700 | 951.38 | 0.46 | 0.05 | 950.5 | 951.38 | 945.18 | 20 |
| 1736355300 | 950.92 | 2.55 | 0.27 | 951.39 | 951.69 | 945.25 | 48 |
| 1736268900 | 948.37 | -0.98 | -0.10 | 950.69 | 951.21 | 944.67 | 46 |
| 1736182500 | 949.35 | -0.74 | -0.08 | 950.68 | 950.78 | 948.99 | 0 |
| 1735923300 | 950.09 | 2.76 | 0.29 | 952.43 | 952.43 | 945.71 | 18 |
| 1735836900 | 947.33 | -1.13 | -0.12 | 948.88 | 949.01 | 946.23 | 22 |
| 1735577700 | 948.46 | -1 | -0.11 | 949.84 | 950.81 | 944.84 | 5 |
| 1735318500 | 949.46 | 0 | 0.00 | 950.38 | 950.38 | 949.24 | 0 |
| 1734972900 | 949.46 | -0.98 | -0.10 | 950.8 | 950.8 | 948.71 | 0 |
| 1734713700 | 950.44 | 0.08 | 0.01 | 948.84 | 950.5 | 948.08 | 0 |
| 1734627300 | 950.36 | -1.63 | -0.17 | 951.27 | 951.83 | 949.64 | 0 |
| 1734540900 | 951.99 | 1.96 | 0.21 | 952.29 | 952.83 | 946.64 | 5 |
| 1734454500 | 950.03 | -0.54 | -0.06 | 954.25 | 954.4 | 946.05 | 35 |
| 1734368100 | 950.57 | -3 | -0.31 | 948.83 | 952.68 | 948.69 | 18 |
| 1734108900 | 953.57 | -2.25 | -0.24 | 956.55 | 956.55 | 948.74 | 12 |
| 1734022500 | 955.82 | -0.85 | -0.09 | 957.38 | 957.38 | 950.12 | 27 |
| 1733936100 | 956.67 | 0.17 | 0.02 | 956.89 | 956.89 | 950.58 | 33 |
| 1733849700 | 956.5 | 0.8 | 0.08 | 955.75 | 956.5 | 949.97 | 40 |
| 1733763300 | 955.7 | 1.34 | 0.14 | 955.26 | 955.74 | 948.99 | 19 |
| 1733504100 | 954.36 | 2.31 | 0.24 | 954.31 | 955.17 | 948.28 | 16 |
| 1733417700 | 952.05 | 1.32 | 0.14 | 952 | 952.88 | 946.73 | 45 |
| 1733331300 | 950.73 | 0.91 | 0.10 | 950.77 | 950.79 | 943.84 | 55 |
| 1733244900 | 949.82 | 1.41 | 0.15 | 949.46 | 950.39 | 943.85 | 5 |
| 1733158500 | 948.41 | 5.41 | 0.57 | 945.69 | 948.7 | 945.48 | 0 |
| 1732899300 | 943 | -1.53 | -0.16 | 944.09 | 944.09 | 938.04 | 2 |
| 1732812900 | 944.53 | 3.13 | 0.33 | 942.23 | 944.53 | 937.26 | 24 |
| 1732726500 | 941.4 | -0.81 | -0.09 | 941.23 | 941.4 | 940.32 | 0 |
| 1732640100 | 942.21 | -1.73 | -0.18 | 942.69 | 943.8 | 936.21 | 67 |
| 1732553700 | 943.94 | 0.75 | 0.08 | 943.73 | 944.01 | 941.13 | 0 |
| 1732294500 | 943.19 | -0.65 | -0.07 | 944.85 | 944.93 | 937.17 | 25 |
| 1732208100 | 943.84 | 0.59 | 0.06 | 940.98 | 943.91 | 937.19 | 21 |
| 1732121700 | 943.25 | -0.81 | -0.09 | 944.89 | 944.89 | 939.17 | 8 |
| 1732035300 | 944.06 | 4.13 | 0.44 | 946.17 | 946.17 | 939.07 | 55 |
| 1731948900 | 939.93 | -4.51 | -0.48 | 947.22 | 947.22 | 938.57 | 3 |
| 1731689700 | 944.44 | -1.54 | -0.16 | 943.44 | 945.12 | 941.08 | 15 |
| 1731603300 | 945.98 | 8.01 | 0.85 | 942.27 | 946.16 | 938.49 | 124 |
| 1731516900 | 937.97 | -5.27 | -0.56 | 945.2 | 945.26 | 936.71 | 52 |
| 1731430500 | 943.24 | -1.35 | -0.14 | 946.51 | 950.47 | 940.23 | 55 |
| 1731344100 | 944.59 | 2.62 | 0.28 | 940.85 | 946.42 | 937.01 | 22 |
| 1731084900 | 941.97 | -0.91 | -0.10 | 941.98 | 942.64 | 936.47 | 25 |
| 1730998500 | 942.88 | 5.8 | 0.62 | 944.2 | 948.36 | 936.69 | 52 |
| 1730912100 | 937.08 | -5.29 | -0.56 | 942.98 | 944.7 | 936.72 | 80 |
| 1730825700 | 942.37 | 1.86 | 0.20 | 943.17 | 943.17 | 936.44 | 22 |
| 1730739300 | 940.51 | -1.92 | -0.20 | 942.89 | 942.96 | 936.19 | 36 |
| 1730480100 | 942.43 | 3.65 | 0.39 | 940.37 | 942.43 | 934.97 | 5 |
| 1730393700 | 938.78 | -1.69 | -0.18 | 939.35 | 939.97 | 933.48 | 2 |
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
