Premium
Intesa Sanpaolo (I07608)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739292900 | 79.22 | 0.59 | 0.75 | 77.83 | 79.47 | 77.62 | 0 |
| 1739206500 | 78.63 | -0.15 | -0.19 | 79.21 | 80.7 | 77.58 | 494 |
| 1738947300 | 78.78 | 5.65 | 7.73 | 75.8 | 79.43 | 74.95 | 575 |
| 1738860900 | 73.13 | 2.16 | 3.04 | 70.8 | 73.13 | 70.54 | 50 |
| 1738774500 | 70.97 | 1.02 | 1.46 | 69.96 | 71.29 | 69.28 | 280 |
| 1738688100 | 69.95 | 0.42 | 0.60 | 70.61 | 70.63 | 69.45 | 0 |
| 1738601700 | 69.53 | 1.17 | 1.71 | 67.19 | 70.37 | 67.11 | 240 |
| 1738342500 | 68.36 | -0.51 | -0.74 | 69.03 | 69.37 | 68.2 | 0 |
| 1738256100 | 68.87 | 0.49 | 0.72 | 68.37 | 69.72 | 68.04 | 350 |
| 1738169700 | 68.38 | -0.82 | -1.18 | 68.37 | 69.45 | 68.04 | 10 |
| 1738083300 | 69.2 | 2.96 | 4.47 | 68.69 | 70.03 | 67.87 | 0 |
| 1737996900 | 66.239999 | 1.14 | 1.75 | 64.84 | 66.89 | 64.84 | 0 |
| 1737737700 | 65.099999 | -1.15 | -1.74 | 67.06 | 67.14 | 64.95 | 0 |
| 1737651300 | 66.25 | 0.48 | 0.73 | 65.36 | 66.91 | 64.459999 | 0 |
| 1737564900 | 65.769999 | -0.47 | -0.71 | 65.91 | 68.26 | 65.59 | 0 |
| 1737478500 | 66.239999 | -0.98 | -1.46 | 67.14 | 67.38 | 65.75 | 0 |
| 1737392100 | 67.22 | -0.16 | -0.24 | 66.89 | 68.52 | 65.67 | 0 |
| 1737132900 | 67.38 | 0.95 | 1.43 | 66.819999 | 67.71 | 66.73 | 0 |
| 1737046500 | 66.43 | 0.22 | 0.33 | 66.05 | 67.71 | 65.489999 | 0 |
| 1736960100 | 66.209999 | -0.01 | -0.02 | 65.099999 | 66.53 | 64.15 | 0 |
| 1736873700 | 66.22 | 0.98 | 1.50 | 65.069999 | 68.47 | 65.069999 | 0 |
| 1736787300 | 65.239999 | 0.65 | 1.01 | 64.91 | 66.209999 | 64.58 | 0 |
| 1736528100 | 64.59 | -1.46 | -2.21 | 66.37 | 66.69 | 64.43 | 50 |
| 1736441700 | 66.05 | 0.32 | 0.49 | 66.05 | 66.629999 | 65.4 | 25 |
| 1736355300 | 65.73 | 1.11 | 1.72 | 64.29 | 66.05 | 63.97 | 300 |
| 1736268900 | 64.62 | 3.15 | 5.12 | 61.3 | 65.2 | 61.3 | 50 |
| 1736182500 | 61.47 | 0.47 | 0.77 | 60.82 | 62.09 | 60.2 | 0 |
| 1735923300 | 61 | -2.4 | -3.79 | 62.91 | 62.91 | 61 | 80 |
| 1735836900 | 63.4 | 1.27 | 2.04 | 62.99 | 63.98 | 62.91 | 100 |
| 1735577700 | 62.13 | 0.31 | 0.50 | 61.97 | 62.43 | 61.33 | 0 |
| 1735318500 | 61.82 | 0.89 | 1.46 | 60.9 | 62.24 | 60.79 | 1220 |
| 1734972900 | 60.93 | -0.46 | -0.75 | 60.4 | 61.69 | 59.62 | 30 |
| 1734713700 | 61.39 | -3.01 | -4.67 | 63.3 | 63.31 | 60.31 | 2105 |
| 1734627300 | 64.4 | -6.26 | -8.86 | 70.06 | 70.48 | 64.019999 | 1940 |
| 1734540900 | 70.66 | 0.03 | 0.04 | 72.35 | 72.35 | 68.89 | 4946 |
| 1734454500 | 70.63 | 4.36 | 6.58 | 74.21 | 75.25 | 70.22 | 625 |
| 1734368100 | 66.269999 | 0.05 | 0.08 | 66.95 | 66.989999 | 65.769999 | 0 |
| 1734108900 | 66.22 | 1.98 | 3.08 | 64.58 | 66.7 | 64.16 | 170 |
| 1734022500 | 64.239999 | 1.19 | 1.89 | 63.24 | 64.25 | 63.21 | 160 |
| 1733936100 | 63.05 | 2.17 | 3.56 | 60.72 | 63.05 | 60.47 | 27 |
| 1733849700 | 60.88 | 0.18 | 0.30 | 62.16 | 62.16 | 60.46 | 0 |
| 1733763300 | 60.7 | 0.74 | 1.23 | 60.4 | 60.87 | 60.29 | 0 |
| 1733504100 | 59.96 | 0.84 | 1.42 | 60 | 60.42 | 59.64 | 0 |
| 1733417700 | 59.12 | 2.72 | 4.82 | 57.24 | 59.58 | 57.24 | 0 |
| 1733331300 | 56.4 | 1.58 | 2.88 | 55.38 | 56.55 | 55.38 | 550 |
| 1733244900 | 54.82 | 0 | 0.00 | 55.09 | 55.29 | 54.69 | 0 |
| 1733158500 | 54.82 | -0.79 | -1.42 | 55.67 | 55.67 | 54.6 | 0 |
| 1732899300 | 55.61 | -1.21 | -2.13 | 56.35 | 56.92 | 55.22 | 10 |
| 1732812900 | 56.82 | -0.76 | -1.32 | 58.16 | 58.16 | 56.57 | 0 |
| 1732726500 | 57.58 | -0.06 | -0.10 | 57.2 | 57.91 | 56.92 | 0 |
| 1732640100 | 57.64 | -1.23 | -2.09 | 57.95 | 58.55 | 57.48 | 0 |
| 1732553700 | 58.87 | 1.59 | 2.78 | 57.89 | 58.87 | 57.01 | 0 |
| 1732294500 | 57.28 | 0.61 | 1.08 | 57.08 | 57.5 | 56.13 | 0 |
| 1732208100 | 56.67 | -1.16 | -2.01 | 57.09 | 57.29 | 56.11 | 0 |
| 1732121700 | 57.83 | 1.21 | 2.14 | 56.95 | 58.19 | 56.75 | 0 |
| 1732035300 | 56.62 | -2.49 | -4.21 | 58.92 | 59.05 | 55.98 | 400 |
| 1731948900 | 59.11 | 0.89 | 1.53 | 57.88 | 59.35 | 56.93 | 0 |
| 1731689700 | 58.22 | -0.12 | -0.21 | 57.99 | 58.97 | 57.86 | 0 |
| 1731603300 | 58.34 | 5.39 | 10.18 | 52.62 | 59.29 | 52.36 | 7 |
| 1731516900 | 52.95 | -0.36 | -0.68 | 53.2 | 54.04 | 52.47 | 0 |
| 1731430500 | 53.31 | -2.17 | -3.91 | 54.78 | 54.93 | 53.31 | 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
