Premium
Intesa Sanpaolo (I07598)
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 |
|---|---|---|---|---|---|---|---|
| 1739465700 | 92.05 | 1.43 | 1.58 | 91.84 | 92.72 | 91.43 | 60 |
| 1739379300 | 90.62 | 0.49 | 0.54 | 90.56 | 90.9 | 89.69 | 60 |
| 1739292900 | 90.13 | -0.3 | -0.33 | 89.88 | 90.58 | 89.84 | 0 |
| 1739206500 | 90.43 | -0.74 | -0.81 | 91.4 | 91.64 | 90.43 | 0 |
| 1738947300 | 91.17 | -0.8 | -0.87 | 91.78 | 92.11 | 91.07 | 40 |
| 1738860900 | 91.97 | -0.4 | -0.43 | 91.63 | 92.03 | 91.32 | 0 |
| 1738774500 | 92.37 | 0.25 | 0.27 | 92.26 | 92.65 | 91.99 | 0 |
| 1738688100 | 92.12 | -0.09 | -0.10 | 92.34 | 92.59 | 91.33 | 0 |
| 1738601700 | 92.21 | -1.7 | -1.81 | 90.54 | 92.74 | 88.64 | 10 |
| 1738342500 | 93.91 | -0.11 | -0.12 | 93.44 | 94.32 | 93 | 0 |
| 1738256100 | 94.02 | 0.8 | 0.86 | 93.67 | 94.19 | 93.59 | 0 |
| 1738169700 | 93.22 | 0.15 | 0.16 | 93.76 | 93.94 | 92.95 | 0 |
| 1738083300 | 93.07 | -3.75 | -3.87 | 97.56 | 98.2 | 92.86 | 300 |
| 1737996900 | 96.82 | 0.45 | 0.47 | 96.12 | 96.97 | 95.79 | 0 |
| 1737737700 | 96.37 | 0.14 | 0.15 | 96.57 | 97.03 | 96.27 | 50 |
| 1737651300 | 96.23 | 0.83 | 0.87 | 95.54 | 96.23 | 95.46 | 0 |
| 1737564900 | 95.4 | -0.61 | -0.64 | 96.43 | 96.43 | 95.33 | 0 |
| 1737478500 | 96.01 | 1.71 | 1.81 | 94.41 | 96.01 | 94.1 | 0 |
| 1737392100 | 94.3 | -0.26 | -0.27 | 94.27 | 94.35 | 93.99 | 0 |
| 1737132900 | 94.56 | 0.18 | 0.19 | 94.86 | 94.97 | 94.47 | 0 |
| 1737046500 | 94.38 | -0.53 | -0.56 | 94.62 | 94.75 | 94.11 | 0 |
| 1736960100 | 94.91 | 0.86 | 0.91 | 94.02 | 95.37 | 93.78 | 0 |
| 1736873700 | 94.05 | 1.31 | 1.41 | 93.22 | 94.05 | 93.14 | 0 |
| 1736787300 | 92.74 | -0.39 | -0.42 | 92.74 | 93.02 | 92.35 | 0 |
| 1736528100 | 93.13 | -0.59 | -0.63 | 93.7 | 93.78 | 93.06 | 0 |
| 1736441700 | 93.72 | 0.11 | 0.12 | 93.75 | 93.78 | 93.64 | 0 |
| 1736355300 | 93.61 | -1.49 | -1.57 | 94.67 | 94.67 | 93.33 | 0 |
| 1736268900 | 95.1 | -0.89 | -0.93 | 95.57 | 95.71 | 94.78 | 0 |
| 1736182500 | 95.99 | 1.95 | 2.07 | 94.61 | 95.99 | 94.53 | 0 |
| 1735923300 | 94.04 | -0.4 | -0.42 | 93.99 | 94.17 | 93.16 | 0 |
| 1735836900 | 94.44 | -0.96 | -1.01 | 95.35 | 95.49 | 94.44 | 0 |
| 1735577700 | 95.4 | -0.35 | -0.37 | 95.66 | 95.71 | 94.95 | 0 |
| 1735318500 | 95.75 | 1.76 | 1.87 | 95.63 | 96.05 | 95.47 | 0 |
| 1734972900 | 93.99 | 0.44 | 0.47 | 94.05 | 94.11 | 93.76 | 0 |
| 1734713700 | 93.55 | 0.7 | 0.75 | 92.37 | 93.57 | 91.99 | 10 |
| 1734627300 | 92.85 | -0.78 | -0.83 | 92.53 | 93.26 | 92.46 | 0 |
| 1734540900 | 93.63 | 0.23 | 0.25 | 93.37 | 93.7 | 93.24 | 0 |
| 1734454500 | 93.4 | -0.58 | -0.62 | 93.94 | 93.94 | 93.34 | 0 |
| 1734368100 | 93.98 | -0.28 | -0.30 | 94.1 | 94.25 | 93.66 | 0 |
| 1734108900 | 94.26 | 0.39 | 0.42 | 94.04 | 94.26 | 93.57 | 10 |
| 1734022500 | 93.87 | 0.42 | 0.45 | 93.72 | 93.94 | 93.61 | 0 |
| 1733936100 | 93.45 | -1.03 | -1.09 | 94.97 | 95.02 | 93.21 | 0 |
| 1733849700 | 94.48 | -0.17 | -0.18 | 94.19 | 94.86 | 94.04 | 0 |
| 1733763300 | 94.65 | 0.08 | 0.08 | 94.63 | 95.22 | 94.58 | 0 |
| 1733504100 | 94.57 | 0.2 | 0.21 | 94.43 | 94.73 | 94.3 | 0 |
| 1733417700 | 94.37 | 0.09 | 0.10 | 94.37 | 94.5 | 94.24 | 0 |
| 1733331300 | 94.28 | -0.53 | -0.56 | 94.59 | 94.7 | 93.38 | 0 |
| 1733244900 | 94.81 | -0.68 | -0.71 | 95.43 | 95.44 | 94.81 | 0 |
| 1733158500 | 95.49 | -0.4 | -0.42 | 95.65 | 95.74 | 95.21 | 0 |
| 1732899300 | 95.89 | 0.01 | 0.01 | 95.98 | 96.21 | 95.63 | 0 |
| 1732812900 | 95.88 | 0.26 | 0.27 | 95.82 | 95.94 | 95.73 | 0 |
| 1732726500 | 95.62 | -0.04 | -0.04 | 95.23 | 95.69 | 94.99 | 0 |
| 1732640100 | 95.66 | -3.09 | -3.13 | 98.77 | 98.77 | 95.49 | 0 |
| 1732553700 | 98.75 | 1.07 | 1.10 | 98.19 | 98.77 | 98.01 | 0 |
| 1732294500 | 97.68 | 1.24 | 1.29 | 96.57 | 97.68 | 96.52 | 100 |
| 1732208100 | 96.44 | 0.37 | 0.39 | 96.14 | 96.44 | 95.98 | 0 |
| 1732121700 | 96.07 | -0.37 | -0.38 | 96.32 | 96.35 | 96.06 | 0 |
| 1732035300 | 96.44 | -0.58 | -0.60 | 96.82 | 96.84 | 96.08 | 0 |
| 1731948900 | 97.02 | -0.26 | -0.27 | 97.16 | 97.37 | 96.61 | 0 |
| 1731689700 | 97.28 | -0.61 | -0.62 | 97.25 | 97.41 | 97.06 | 0 |
| 1731603300 | 97.89 | 0.49 | 0.50 | 97.35 | 97.97 | 97.25 | 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
