Premium
Intesa Sanpaolo (I07612)
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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 103.62 | 0.03 | 0.03 | 103.61 | 103.62 | 103.61 | 0 |
| 1740588900 | 103.59 | 0 | 0.00 | 103.58 | 103.59 | 103.58 | 0 |
| 1740502500 | 103.59 | 0.01 | 0.01 | 103.59 | 103.59 | 103.59 | 0 |
| 1740416100 | 103.58 | 0.01 | 0.01 | 103.58 | 103.58 | 103.58 | 0 |
| 1740156900 | 103.57 | 0.02 | 0.02 | 103.57 | 103.57 | 103.57 | 0 |
| 1740070500 | 103.55 | 0.02 | 0.02 | 103.55 | 103.56 | 103.55 | 0 |
| 1739984100 | 103.53 | 0 | 0.00 | 103.54 | 103.54 | 103.53 | 0 |
| 1739897700 | 103.53 | 0.01 | 0.01 | 103.53 | 103.53 | 103.53 | 0 |
| 1739811300 | 103.52 | 0 | 0.00 | 103.52 | 103.52 | 103.52 | 0 |
| 1739552100 | 103.52 | 0.01 | 0.01 | 103.52 | 103.52 | 103.51 | 0 |
| 1739465700 | 103.51 | 0.03 | 0.03 | 103.5 | 103.51 | 103.5 | 0 |
| 1739379300 | 103.48 | 0 | 0.00 | 103.48 | 103.48 | 103.48 | 0 |
| 1739292900 | 103.48 | 0.01 | 0.01 | 103.49 | 103.49 | 103.48 | 0 |
| 1739206500 | 103.47 | 0.05 | 0.05 | 103.48 | 103.5 | 103.47 | 0 |
| 1738947300 | 103.42 | 0.02 | 0.02 | 103.42 | 103.42 | 103.41 | 0 |
| 1738860900 | 103.4 | 0.04 | 0.04 | 103.4 | 103.42 | 103.4 | 0 |
| 1738774500 | 103.36 | 0.01 | 0.01 | 103.37 | 103.37 | 103.36 | 0 |
| 1738688100 | 103.35 | 0.01 | 0.01 | 103.32 | 103.36 | 103.31 | 0 |
| 1738601700 | 103.34 | 0.03 | 0.03 | 103.32 | 103.34 | 103.29 | 0 |
| 1738342500 | 103.31 | 0.02 | 0.02 | 103.31 | 103.33 | 103.31 | 0 |
| 1738256100 | 103.29 | 0.06 | 0.06 | 103.25 | 103.3 | 103.25 | 0 |
| 1738169700 | 103.23 | 0.01 | 0.01 | 103.21 | 103.24 | 103.21 | 0 |
| 1738083300 | 103.22 | 0.02 | 0.02 | 103.22 | 103.24 | 103.21 | 0 |
| 1737996900 | 103.2 | 0.01 | 0.01 | 103.2 | 103.23 | 103.2 | 0 |
| 1737737700 | 103.19 | -0.03 | -0.03 | 103.21 | 103.22 | 103.19 | 0 |
| 1737651300 | 103.22 | 0.02 | 0.02 | 103.21 | 103.23 | 103.21 | 0 |
| 1737564900 | 103.2 | 0.01 | 0.01 | 103.2 | 103.2 | 103.2 | 0 |
| 1737478500 | 103.19 | 0 | 0.00 | 103.2 | 103.2 | 103.19 | 0 |
| 1737392100 | 103.19 | 0 | 0.00 | 103.2 | 103.21 | 103.19 | 0 |
| 1737132900 | 103.19 | 0.02 | 0.02 | 103.2 | 103.21 | 103.19 | 0 |
| 1737046500 | 103.17 | 0.06 | 0.06 | 103.15 | 103.17 | 103.15 | 0 |
| 1736960100 | 103.11 | 0.04 | 0.04 | 103.12 | 103.12 | 103.09 | 0 |
| 1736873700 | 103.07 | -0.04 | -0.04 | 103.09 | 103.1 | 103.07 | 0 |
| 1736787300 | 103.11 | 0.04 | 0.04 | 103.12 | 103.12 | 103.09 | 0 |
| 1736528100 | 103.07 | 0.01 | 0.01 | 103.08 | 103.1 | 103.07 | 0 |
| 1736441700 | 103.06 | 0.04 | 0.04 | 103.08 | 103.08 | 103.05 | 0 |
| 1736355300 | 103.02 | 0.01 | 0.01 | 103.05 | 103.05 | 103 | 0 |
| 1736268900 | 103.01 | 0.06 | 0.06 | 102.96 | 103.02 | 102.96 | 0 |
| 1736182500 | 102.95 | 0.06 | 0.06 | 102.92 | 102.96 | 102.91 | 0 |
| 1735923300 | 102.89 | 0.05 | 0.05 | 102.88 | 102.91 | 102.88 | 0 |
| 1735836900 | 102.84 | 0.28 | 0.27 | 102.84 | 102.85 | 102.74 | 0 |
| 1735577700 | 102.56 | 0.07 | 0.07 | 102.45 | 102.56 | 102.45 | 0 |
| 1735318500 | 102.49 | 0.22 | 0.22 | 102.42 | 102.52 | 102.4 | 0 |
| 1734972900 | 102.27 | 0.07 | 0.07 | 102.25 | 102.29 | 102.21 | 0 |
| 1734713700 | 102.2 | 0.05 | 0.05 | 102.1 | 102.2 | 102.05 | 0 |
| 1734627300 | 102.15 | -0.08 | -0.08 | 102.18 | 102.25 | 102.15 | 0 |
| 1734540900 | 102.23 | 0.08 | 0.08 | 102.26 | 102.31 | 102.22 | 0 |
| 1734454500 | 102.15 | -0.07 | -0.07 | 102.14 | 102.2 | 102.1 | 0 |
| 1734368100 | 102.22 | -0.2 | -0.20 | 102.44 | 102.45 | 102.22 | 0 |
| 1734108900 | 102.42 | -0.04 | -0.04 | 102.48 | 102.49 | 102.38 | 0 |
| 1734022500 | 102.46 | 0.09 | 0.09 | 102.47 | 102.49 | 102.42 | 0 |
| 1733936100 | 102.37 | 0.01 | 0.01 | 102.35 | 102.4 | 102.33 | 0 |
| 1733849700 | 102.36 | 0.04 | 0.04 | 102.34 | 102.39 | 102.31 | 0 |
| 1733763300 | 102.32 | 0.49 | 0.48 | 102 | 102.39 | 102 | 0 |
| 1733504100 | 101.83 | -0.06 | -0.06 | 101.96 | 102.04 | 101.8 | 0 |
| 1733417700 | 101.89 | -0.13 | -0.13 | 102 | 102.04 | 101.86 | 0 |
| 1733331300 | 102.02 | -0.06 | -0.06 | 102.12 | 102.19 | 102.02 | 0 |
| 1733244900 | 102.08 | 0.2 | 0.20 | 102.03 | 102.16 | 102.03 | 0 |
| 1733158500 | 101.88 | -0.07 | -0.07 | 101.98 | 102.01 | 101.83 | 0 |
| 1732899300 | 101.95 | 0.02 | 0.02 | 101.94 | 101.97 | 101.89 | 0 |
| 1732812900 | 101.93 | 0.04 | 0.04 | 101.88 | 101.93 | 101.83 | 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
