Premium
Intesa Sanpaolo (I07597)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 | 100.13 | 0.71 | 0.71 | 100.23 | 100.23 | 99.75 | 0 |
| 1745510100 | 99.42 | -0.34 | -0.34 | 99.74 | 99.76 | 99.13 | 0 |
| 1745423700 | 99.76 | 1.94 | 1.98 | 99.1 | 100.14 | 99 | 0 |
| 1745337300 | 97.82 | 0.85 | 0.88 | 97.77 | 98.04 | 97.26 | 0 |
| 1744905300 | 96.97 | -0.28 | -0.29 | 97.19 | 97.39 | 96.3 | 0 |
| 1744818900 | 97.25 | 0.49 | 0.51 | 96.55 | 97.25 | 95.88 | 0 |
| 1744732500 | 96.76 | 0.65 | 0.68 | 96.48 | 97.21 | 95.83 | 0 |
| 1744646100 | 96.11 | 1.99 | 2.11 | 95.43 | 96.51 | 95.27 | 0 |
| 1744386900 | 94.12 | 0 | 0.00 | 94.12 | 94.12 | 94.12 | 0 |
| 1744300500 | 94.12 | 0 | 0.00 | 94.12 | 94.12 | 94.12 | 0 |
| 1744214100 | 94.12 | 0 | 0.00 | 94.12 | 94.12 | 94.12 | 0 |
| 1744127700 | 94.12 | 1.33 | 1.43 | 93.6 | 95.04 | 93.14 | 0 |
| 1744041300 | 92.79 | -4.95 | -5.06 | 90.7 | 95.78 | 88.28 | 0 |
| 1743782100 | 97.74 | 0 | 0.00 | 97.74 | 97.74 | 97.74 | 0 |
| 1743695700 | 97.74 | -2.16 | -2.16 | 98.37 | 99.23 | 97.56 | 0 |
| 1743609300 | 99.9 | -0.06 | -0.06 | 99.8 | 99.95 | 99.25 | 0 |
| 1743522900 | 99.96 | 0.02 | 0.02 | 100.55 | 100.65 | 99.79 | 0 |
| 1743436500 | 99.94 | -1.16 | -1.15 | 100.9 | 100.9 | 99.61 | 0 |
| 1743180900 | 101.1 | -0.66 | -0.65 | 101.68 | 101.84 | 101.05 | 0 |
| 1743094500 | 101.76 | -0.26 | -0.25 | 101.67 | 101.86 | 101.61 | 0 |
| 1743008100 | 102.02 | -0.24 | -0.23 | 102.35 | 102.35 | 101.98 | 0 |
| 1742921700 | 102.26 | 0.19 | 0.19 | 102.14 | 102.41 | 102.07 | 0 |
| 1742835300 | 102.07 | 0.04 | 0.04 | 102.35 | 102.51 | 102.06 | 0 |
| 1742576100 | 102.03 | -0.31 | -0.30 | 102.2 | 102.2 | 101.85 | 0 |
| 1742489700 | 102.34 | -0.2 | -0.20 | 102.6 | 102.66 | 102.31 | 0 |
| 1742403300 | 102.54 | -0.21 | -0.20 | 102.67 | 102.67 | 102.44 | 0 |
| 1742316900 | 102.75 | 0.26 | 0.25 | 102.55 | 102.8 | 102.55 | 0 |
| 1742230500 | 102.49 | 0.3 | 0.29 | 102.51 | 102.61 | 102.42 | 0 |
| 1741971300 | 102.19 | 0.35 | 0.34 | 101.92 | 102.39 | 101.35 | 30 |
| 1741884900 | 101.84 | 0.65 | 0.64 | 101.28 | 102.01 | 101.15 | 0 |
| 1741798500 | 101.19 | -0.55 | -0.54 | 101.29 | 101.42 | 100.99 | 0 |
| 1741712100 | 101.74 | -0.78 | -0.76 | 102.29 | 102.34 | 101.74 | 0 |
| 1741625700 | 102.52 | -0.11 | -0.11 | 102.69 | 102.69 | 102.25 | 0 |
| 1741366500 | 102.63 | 0 | 0.00 | 102.67 | 102.67 | 102.25 | 0 |
| 1741280100 | 102.63 | 0.82 | 0.81 | 102.79 | 103.18 | 102.12 | 10 |
| 1741193700 | 101.81 | 1.83 | 1.83 | 101.32 | 101.89 | 101.05 | 300 |
| 1741107300 | 99.98 | -1.05 | -1.04 | 100.87 | 100.9 | 99.98 | 0 |
| 1741020900 | 101.03 | 0.69 | 0.69 | 100.73 | 101.09 | 100.49 | 100 |
| 1740761700 | 100.34 | -0.24 | -0.24 | 100.87 | 100.87 | 100.26 | 190 |
| 1740675300 | 100.58 | 0.42 | 0.42 | 100.2 | 100.63 | 100.12 | 0 |
| 1740588900 | 100.16 | 0.81 | 0.82 | 99.78 | 100.2 | 99.46 | 10 |
| 1740502500 | 99.35 | 0.36 | 0.36 | 99.12 | 99.68 | 98.94 | 0 |
| 1740416100 | 98.99 | 1.37 | 1.40 | 98.46 | 99.4 | 98.01 | 0 |
| 1740156900 | 97.62 | -0.27 | -0.28 | 97.78 | 97.94 | 97.47 | 0 |
| 1740070500 | 97.89 | 0.42 | 0.43 | 97.95 | 98.53 | 97.72 | 0 |
| 1739984100 | 97.47 | -1.84 | -1.85 | 99.32 | 99.32 | 97.25 | 60 |
| 1739897700 | 99.31 | -0.23 | -0.23 | 99.41 | 99.91 | 99.21 | 0 |
| 1739811300 | 99.54 | 0.37 | 0.37 | 99.15 | 99.74 | 99.11 | 0 |
| 1739552100 | 99.17 | -0.35 | -0.35 | 99.4 | 99.68 | 99.13 | 0 |
| 1739465700 | 99.52 | 1.01 | 1.03 | 99.96 | 100.02 | 99.12 | 0 |
| 1739379300 | 98.51 | 1.14 | 1.17 | 98.2 | 99.06 | 98.05 | 0 |
| 1739292900 | 97.37 | -1.14 | -1.16 | 98.5 | 98.5 | 96.63 | 290 |
| 1739206500 | 98.51 | -0.38 | -0.38 | 98.93 | 98.93 | 98.42 | 0 |
| 1738947300 | 98.89 | 1.09 | 1.11 | 98.18 | 99.02 | 98.18 | 0 |
| 1738860900 | 97.8 | 1.85 | 1.93 | 96.16 | 97.8 | 96.16 | 0 |
| 1738774500 | 95.95 | 0.51 | 0.53 | 95.17 | 95.95 | 95.04 | 0 |
| 1738688100 | 95.44 | -0.33 | -0.34 | 95.73 | 95.85 | 95.26 | 0 |
| 1738601700 | 95.77 | 0.08 | 0.08 | 94.84 | 95.79 | 94.84 | 0 |
| 1738342500 | 95.69 | -0.48 | -0.50 | 96.24 | 96.29 | 95.53 | 0 |
| 1738256100 | 96.17 | 1.1 | 1.16 | 95.06 | 96.29 | 95.06 | 0 |
| 1738169700 | 95.07 | -1.44 | -1.49 | 96 | 96.07 | 94.69 | 0 |
| 1738083300 | 96.51 | 0.99 | 1.04 | 96.09 | 96.55 | 95.59 | 0 |
| 1737996900 | 95.52 | 0.86 | 0.91 | 94.94 | 95.76 | 94.74 | 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
