Premium
Intesa Sanpaolo (I07605)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 87.51 | 0.35 | 0.40 | 86.92 | 88.52 | 86.91 | 200 |
| 1734022500 | 87.16 | 0.52 | 0.60 | 87.61 | 88.1 | 86.88 | 50 |
| 1733936100 | 86.64 | -0.42 | -0.48 | 87.35 | 87.81 | 86.39 | 0 |
| 1733849700 | 87.06 | -0.03 | -0.03 | 86.95 | 87.51 | 86.44 | 0 |
| 1733763300 | 87.09 | 1.44 | 1.68 | 86.71 | 87.63 | 86.19 | 200 |
| 1733504100 | 85.65 | 2.15 | 2.57 | 85.14 | 86.63 | 84.47 | 0 |
| 1733417700 | 83.5 | 4.48 | 5.67 | 80.81 | 83.86 | 80.81 | 110 |
| 1733331300 | 79.02 | 0.8 | 1.02 | 79.39 | 81.2 | 78.45 | 50 |
| 1733244900 | 78.22 | 2.01 | 2.64 | 78.1 | 79.19 | 77.26 | 10 |
| 1733158500 | 76.21 | -6.58 | -7.95 | 77.18 | 77.18 | 72.37 | 70 |
| 1732899300 | 82.79 | 0.43 | 0.52 | 81.59 | 82.79 | 81 | 0 |
| 1732812900 | 82.36 | 2.86 | 3.60 | 80.88 | 83.06 | 80.25 | 0 |
| 1732726500 | 79.5 | -1.24 | -1.54 | 79.39 | 79.71 | 77.2 | 0 |
| 1732640100 | 80.74 | -4.35 | -5.11 | 82.21 | 82.21 | 79.59 | 0 |
| 1732553700 | 85.09 | 2.26 | 2.73 | 84.95 | 85.5 | 83.23 | 50 |
| 1732294500 | 82.83 | 2.59 | 3.23 | 80.65 | 82.85 | 78.61 | 0 |
| 1732208100 | 80.24 | -0.36 | -0.45 | 79.5 | 80.41 | 78.26 | 0 |
| 1732121700 | 80.6 | -1.14 | -1.39 | 81.6 | 81.99 | 80.35 | 100 |
| 1732035300 | 81.74 | -2.04 | -2.43 | 83.32 | 83.32 | 79.49 | 0 |
| 1731948900 | 83.78 | 0.02 | 0.02 | 84.53 | 85.1 | 82.71 | 0 |
| 1731689700 | 83.76 | -1.09 | -1.28 | 84.28 | 84.76 | 83.56 | 0 |
| 1731603300 | 84.85 | 2.98 | 3.64 | 83.26 | 84.85 | 82.47 | 0 |
| 1731516900 | 81.87 | -0.69 | -0.84 | 81.88 | 82.8 | 81.03 | 0 |
| 1731430500 | 82.56 | -1.88 | -2.23 | 83.9 | 84.26 | 82.25 | 0 |
| 1731344100 | 84.44 | 2.36 | 2.88 | 82.61 | 84.59 | 81.57 | 0 |
| 1731084900 | 82.08 | -3.92 | -4.56 | 83.75 | 84.23 | 81.45 | 0 |
| 1730998500 | 86 | 1.6 | 1.90 | 84.78 | 87.06 | 84.78 | 0 |
| 1730912100 | 84.4 | 1.9 | 2.30 | 82.08 | 86.56 | 82.08 | 0 |
| 1730825700 | 82.5 | -0.04 | -0.05 | 82.33 | 82.72 | 81.54 | 0 |
| 1730739300 | 82.54 | -0.7 | -0.84 | 83.03 | 84.18 | 82.54 | 0 |
| 1730480100 | 83.24 | 1.31 | 1.60 | 83.01 | 83.59 | 82.34 | 10 |
| 1730393700 | 81.93 | 2.55 | 3.21 | 80.42 | 82.54 | 80.23 | 150 |
| 1730307300 | 79.38 | -1.28 | -1.59 | 79.3 | 80.1 | 77.74 | 200 |
| 1730220900 | 80.66 | -1.85 | -2.24 | 82.74 | 82.86 | 80.29 | 0 |
| 1730134500 | 82.51 | 0.17 | 0.21 | 82.68 | 82.88 | 81.36 | 0 |
| 1729871700 | 82.34 | 0.52 | 0.64 | 81.22 | 82.67 | 80.55 | 0 |
| 1729785300 | 81.82 | 1.63 | 2.03 | 81.95 | 84.01 | 81.63 | 10 |
| 1729698900 | 80.19 | 2.2 | 2.82 | 79.35 | 80.81 | 79.35 | 0 |
| 1729612500 | 77.99 | 1.04 | 1.35 | 76.97 | 77.99 | 76.66 | 0 |
| 1729526100 | 76.95 | -1.83 | -2.32 | 79.21 | 79.61 | 76.95 | 0 |
| 1729266900 | 78.78 | 1.26 | 1.63 | 79.55 | 80.21 | 78.54 | 100 |
| 1729180500 | 77.52 | -0.63 | -0.81 | 78.44 | 78.91 | 77.41 | 0 |
| 1729094100 | 78.15 | 0.01 | 0.01 | 76.66 | 78.37 | 76.53 | 0 |
| 1729007700 | 78.14 | -0.46 | -0.59 | 78.67 | 79.09 | 76.95 | 0 |
| 1728921300 | 78.6 | 1.38 | 1.79 | 77.46 | 78.72 | 76.65 | 0 |
| 1728662100 | 77.22 | -1.59 | -2.02 | 78.07 | 78.21 | 74.98 | 160 |
| 1728575700 | 78.81 | -0.52 | -0.66 | 78.6 | 79.12 | 78.03 | 0 |
| 1728489300 | 79.33 | 1.76 | 2.27 | 77.39 | 79.33 | 77 | 0 |
| 1728402900 | 77.57 | -1.69 | -2.13 | 79.11 | 79.12 | 77.42 | 0 |
| 1728316500 | 79.26 | 0.67 | 0.85 | 78.48 | 79.28 | 77.32 | 0 |
| 1728057300 | 78.59 | 1.81 | 2.36 | 76.6 | 79.51 | 76.6 | 0 |
| 1727970900 | 76.78 | -4.29 | -5.29 | 79.24 | 79.24 | 76 | 0 |
| 1727884500 | 81.07 | 0.14 | 0.17 | 80.87 | 82.23 | 80.68 | 0 |
| 1727798100 | 80.93 | 0.39 | 0.48 | 80.55 | 81.82 | 80.35 | 100 |
| 1727711700 | 80.54 | -8.68 | -9.73 | 85.39 | 85.39 | 78.68 | 15 |
| 1727452500 | 89.22 | 2.12 | 2.43 | 87.98 | 89.48 | 87.98 | 0 |
| 1727366100 | 87.1 | 0.74 | 0.86 | 87.2 | 87.72 | 86.87 | 0 |
| 1727279700 | 86.36 | -0.94 | -1.08 | 87.01 | 87.17 | 85.99 | 0 |
| 1727193300 | 87.3 | 1.13 | 1.31 | 87.52 | 87.76 | 86.6 | 0 |
| 1727106900 | 86.17 | 1.41 | 1.66 | 85.18 | 86.17 | 84.65 | 0 |
| 1726847700 | 84.76 | -1.68 | -1.94 | 85.07 | 85.66 | 84.41 | 0 |
| 1726761300 | 86.44 | 1.38 | 1.62 | 86.7 | 87.84 | 86.19 | 0 |
| 1726674900 | 85.06 | -0.13 | -0.15 | 85.33 | 85.58 | 84.56 | 115 |
| 1726588500 | 85.19 | 0.08 | 0.09 | 85.5 | 86.08 | 85.14 | 215 |
| 1726502100 | 85.11 | -0.1 | -0.12 | 85.09 | 85.85 | 84.89 | 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
