Premium
Intesa Sanpaolo (I07610)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 102.85 | 0 | 0.00 | 102.89 | 102.89 | 102.85 | 0 |
| 1734022500 | 102.85 | 0.02 | 0.02 | 102.86 | 102.88 | 102.83 | 0 |
| 1733936100 | 102.83 | 0 | 0.00 | 102.84 | 102.84 | 102.83 | 0 |
| 1733849700 | 102.83 | 0.02 | 0.02 | 102.83 | 102.84 | 102.82 | 0 |
| 1733763300 | 102.81 | 0.03 | 0.03 | 102.8 | 102.82 | 102.8 | 0 |
| 1733504100 | 102.78 | 0 | 0.00 | 102.79 | 102.8 | 102.78 | 0 |
| 1733417700 | 102.78 | 0.07 | 0.07 | 102.73 | 102.79 | 102.73 | 0 |
| 1733331300 | 102.71 | 0.04 | 0.04 | 102.7 | 102.71 | 102.69 | 0 |
| 1733244900 | 102.67 | 0.04 | 0.04 | 102.67 | 102.7 | 102.66 | 0 |
| 1733158500 | 102.63 | 0.03 | 0.03 | 102.59 | 102.64 | 102.59 | 0 |
| 1732899300 | 102.6 | 0.11 | 0.11 | 102.47 | 102.6 | 102.45 | 0 |
| 1732812900 | 102.49 | 0.09 | 0.09 | 102.47 | 102.5 | 102.46 | 0 |
| 1732726500 | 102.4 | -0.05 | -0.05 | 102.43 | 102.45 | 102.38 | 0 |
| 1732640100 | 102.45 | -0.14 | -0.14 | 102.54 | 102.54 | 102.45 | 0 |
| 1732553700 | 102.59 | 0.04 | 0.04 | 102.6 | 102.6 | 102.57 | 0 |
| 1732294500 | 102.55 | 0.06 | 0.06 | 102.52 | 102.56 | 102.45 | 0 |
| 1732208100 | 102.49 | 0.04 | 0.04 | 102.47 | 102.49 | 102.45 | 0 |
| 1732121700 | 102.45 | -0.02 | -0.02 | 102.5 | 102.53 | 102.44 | 0 |
| 1732035300 | 102.47 | 0 | 0.00 | 102.5 | 102.5 | 102.42 | 0 |
| 1731948900 | 102.47 | -0.01 | -0.01 | 102.51 | 102.51 | 102.47 | 0 |
| 1731689700 | 102.48 | 0.09 | 0.09 | 102.41 | 102.49 | 102.4 | 0 |
| 1731603300 | 102.39 | 0.13 | 0.13 | 102.35 | 102.4 | 102.32 | 0 |
| 1731516900 | 102.26 | -0.02 | -0.02 | 102.29 | 102.31 | 102.23 | 0 |
| 1731430500 | 102.28 | -0.01 | -0.01 | 102.27 | 102.34 | 102.27 | 0 |
| 1731344100 | 102.29 | 0.07 | 0.07 | 102.28 | 102.31 | 102.27 | 0 |
| 1731084900 | 102.22 | -0.09 | -0.09 | 102.25 | 102.26 | 102.21 | 0 |
| 1730998500 | 102.31 | 0.17 | 0.17 | 102.24 | 102.32 | 102.24 | 0 |
| 1730912100 | 102.14 | -0.14 | -0.14 | 102.22 | 102.24 | 102.1 | 0 |
| 1730825700 | 102.28 | 0.03 | 0.03 | 102.27 | 102.29 | 102.26 | 0 |
| 1730739300 | 102.25 | 0.06 | 0.06 | 102.23 | 102.26 | 102.22 | 0 |
| 1730480100 | 102.19 | 0.11 | 0.11 | 102.1 | 102.2 | 102.1 | 0 |
| 1730393700 | 102.08 | 0.08 | 0.08 | 101.94 | 102.1 | 101.94 | 0 |
| 1730307300 | 102 | -0.01 | -0.01 | 101.99 | 102.01 | 101.94 | 0 |
| 1730220900 | 102.01 | -0.49 | -0.48 | 102.54 | 102.55 | 101.99 | 0 |
| 1730134500 | 102.5 | -0.01 | -0.01 | 102.57 | 102.58 | 102.44 | 0 |
| 1729871700 | 102.51 | -0.02 | -0.02 | 102.52 | 102.57 | 102.51 | 0 |
| 1729785300 | 102.53 | 0.53 | 0.52 | 102.52 | 102.57 | 102.51 | 0 |
| 1729698900 | 102 | -0.45 | -0.44 | 101.94 | 102.01 | 101.93 | 0 |
| 1729612500 | 102.45 | 0.06 | 0.06 | 102.41 | 102.45 | 102.35 | 0 |
| 1729526100 | 102.39 | -0.1 | -0.10 | 102.47 | 102.49 | 102.38 | 0 |
| 1729266900 | 102.49 | 0.12 | 0.12 | 102.38 | 102.51 | 102.37 | 0 |
| 1729180500 | 102.37 | -0.02 | -0.02 | 102.43 | 102.43 | 102.36 | 0 |
| 1729094100 | 102.39 | -0.03 | -0.03 | 102.41 | 102.42 | 102.36 | 0 |
| 1729007700 | 102.42 | 0.06 | 0.06 | 102.38 | 102.42 | 102.36 | 0 |
| 1728921300 | 102.36 | 0.07 | 0.07 | 102.31 | 102.36 | 102.31 | 0 |
| 1728662100 | 102.29 | 0.06 | 0.06 | 102.26 | 102.29 | 102.25 | 0 |
| 1728575700 | 102.23 | 0 | 0.00 | 102.28 | 102.28 | 102.2 | 0 |
| 1728489300 | 102.23 | -0.01 | -0.01 | 102.22 | 102.26 | 102.21 | 0 |
| 1728402900 | 102.24 | -0.05 | -0.05 | 102.27 | 102.27 | 102.2 | 0 |
| 1728316500 | 102.29 | 0.06 | 0.06 | 102.28 | 102.31 | 102.26 | 0 |
| 1728057300 | 102.23 | 0.05 | 0.05 | 102.21 | 102.28 | 102.19 | 0 |
| 1727970900 | 102.18 | 0.1 | 0.10 | 102.15 | 102.21 | 102.07 | 0 |
| 1727884500 | 102.08 | -0.06 | -0.06 | 102.15 | 102.19 | 102.06 | 0 |
| 1727798100 | 102.14 | -0.16 | -0.16 | 102.28 | 102.29 | 102.11 | 0 |
| 1727711700 | 102.3 | -0.06 | -0.06 | 102.35 | 102.36 | 102.28 | 0 |
| 1727452500 | 102.36 | 0.05 | 0.05 | 102.3 | 102.37 | 102.3 | 0 |
| 1727366100 | 102.31 | 0.14 | 0.14 | 102.26 | 102.31 | 102.25 | 0 |
| 1727279700 | 102.17 | -0.03 | -0.03 | 102.19 | 102.23 | 102.17 | 0 |
| 1727193300 | 102.2 | 0.06 | 0.06 | 102.17 | 102.21 | 102.15 | 0 |
| 1727106900 | 102.14 | 0.08 | 0.08 | 102.08 | 102.14 | 102.05 | 0 |
| 1726847700 | 102.06 | 0.02 | 0.02 | 102.07 | 102.11 | 102.05 | 0 |
| 1726761300 | 102.04 | 0.15 | 0.15 | 101.95 | 102.04 | 101.95 | 0 |
| 1726674900 | 101.89 | 0 | 0.00 | 101.92 | 101.93 | 101.89 | 0 |
| 1726588500 | 101.89 | -0.44 | -0.43 | 102.38 | 102.42 | 101.89 | 0 |
| 1726502100 | 102.33 | 0.08 | 0.08 | 102.33 | 102.34 | 102.3 | 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
