Premium
Intesa Sanpaolo (I07619)
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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 99.74 | -0.01 | -0.01 | 99.58 | 99.84 | 99.55 | 0 |
| 1740588900 | 99.75 | 0.07 | 0.07 | 99.64 | 100 | 99.62 | 0 |
| 1740502500 | 99.68 | 0.28 | 0.28 | 99.43 | 99.74 | 99.39 | 0 |
| 1740416100 | 99.4 | 0.65 | 0.66 | 98.98 | 99.45 | 98.93 | 0 |
| 1740156900 | 98.75 | 0.47 | 0.48 | 98.24 | 98.75 | 98.24 | 0 |
| 1740070500 | 98.28 | -0.12 | -0.12 | 98.63 | 98.7 | 98.15 | 20 |
| 1739984100 | 98.4 | 0.47 | 0.48 | 98.59 | 99.04 | 98.38 | 0 |
| 1739897700 | 97.93 | -0.61 | -0.62 | 98.62 | 98.62 | 97.92 | 100 |
| 1739811300 | 98.54 | -0.11 | -0.11 | 98.42 | 98.73 | 98.14 | 180 |
| 1739552100 | 98.65 | 0.24 | 0.24 | 98.59 | 98.67 | 98.44 | 0 |
| 1739465700 | 98.41 | 0.39 | 0.40 | 98.24 | 98.79 | 98.24 | 0 |
| 1739379300 | 98.02 | -0.26 | -0.26 | 98.72 | 98.84 | 97.9 | 0 |
| 1739292900 | 98.28 | -0.1 | -0.10 | 98.93 | 98.97 | 98.27 | 50 |
| 1739206500 | 98.38 | -0.12 | -0.12 | 98.79 | 99.02 | 98.37 | 0 |
| 1738947300 | 98.5 | 0.05 | 0.05 | 98.6 | 98.89 | 98.31 | 0 |
| 1738860900 | 98.45 | -0.45 | -0.46 | 98.86 | 99.02 | 98.45 | 0 |
| 1738774500 | 98.9 | 0.37 | 0.38 | 98.46 | 98.98 | 98.27 | 0 |
| 1738688100 | 98.53 | 0.15 | 0.15 | 98.25 | 98.57 | 98 | 0 |
| 1738601700 | 98.38 | 0.15 | 0.15 | 98.46 | 98.72 | 98.2 | 0 |
| 1738342500 | 98.23 | -0.16 | -0.16 | 98.34 | 98.57 | 98.17 | 0 |
| 1738256100 | 98.39 | 0.9 | 0.92 | 97.53 | 98.42 | 97.53 | 0 |
| 1738169700 | 97.49 | -0.3 | -0.31 | 97.62 | 97.67 | 97.22 | 0 |
| 1738083300 | 97.79 | 0.31 | 0.32 | 97.26 | 98.21 | 97.26 | 0 |
| 1737996900 | 97.48 | 0.89 | 0.92 | 97.05 | 98.14 | 97.02 | 0 |
| 1737737700 | 96.59 | 0.03 | 0.03 | 96.35 | 97.08 | 96.13 | 50 |
| 1737651300 | 96.56 | -0.15 | -0.16 | 96.88 | 96.93 | 96.4 | 0 |
| 1737564900 | 96.71 | -0.48 | -0.49 | 97.11 | 97.21 | 96.46 | 0 |
| 1737478500 | 97.19 | -0.01 | -0.01 | 96.92 | 97.23 | 96.89 | 0 |
| 1737392100 | 97.2 | -0.83 | -0.85 | 98.2 | 98.21 | 97.01 | 0 |
| 1737132900 | 98.03 | 0.54 | 0.55 | 97.9 | 98.23 | 97.86 | 0 |
| 1737046500 | 97.49 | 0.22 | 0.23 | 97.33 | 97.49 | 96.99 | 0 |
| 1736960100 | 97.27 | 1.19 | 1.24 | 96.33 | 97.27 | 96.27 | 0 |
| 1736873700 | 96.08 | 0.53 | 0.55 | 95.99 | 96.34 | 95.8 | 0 |
| 1736787300 | 95.55 | -0.89 | -0.92 | 96.08 | 96.38 | 95.55 | 0 |
| 1736528100 | 96.44 | -0.4 | -0.41 | 96.7 | 97.02 | 96.09 | 0 |
| 1736441700 | 96.84 | 0.43 | 0.45 | 96.36 | 96.96 | 96.33 | 310 |
| 1736355300 | 96.41 | -0.24 | -0.25 | 96.38 | 96.63 | 95.81 | 0 |
| 1736268900 | 96.65 | 0.31 | 0.32 | 96.12 | 96.77 | 95.96 | 250 |
| 1736182500 | 96.34 | -0.13 | -0.13 | 96.36 | 96.44 | 95.89 | 0 |
| 1735923300 | 96.47 | 0.11 | 0.11 | 96.4 | 97.13 | 96.32 | 50 |
| 1735836900 | 96.36 | 1.07 | 1.12 | 95.82 | 96.42 | 95.47 | 0 |
| 1735577700 | 95.29 | 0.61 | 0.64 | 94.88 | 95.47 | 94.88 | 0 |
| 1735318500 | 94.68 | 0.27 | 0.29 | 94.16 | 94.68 | 94.03 | 0 |
| 1734972900 | 94.41 | 0.06 | 0.06 | 94.1 | 94.69 | 94.1 | 0 |
| 1734713700 | 94.35 | 0.06 | 0.06 | 93.8 | 94.35 | 93.55 | 0 |
| 1734627300 | 94.29 | -1.2 | -1.26 | 94.59 | 94.8 | 93.74 | 0 |
| 1734540900 | 95.49 | -0.22 | -0.23 | 95.86 | 95.86 | 95.14 | 0 |
| 1734454500 | 95.71 | -0.72 | -0.75 | 95.95 | 96.31 | 95.27 | 0 |
| 1734368100 | 96.43 | 0.92 | 0.96 | 95.87 | 96.45 | 95.82 | 80 |
| 1734108900 | 95.51 | 0.13 | 0.14 | 95.11 | 95.61 | 95.11 | 0 |
| 1734022500 | 95.38 | 0.01 | 0.01 | 95.48 | 95.59 | 95.3 | 0 |
| 1733936100 | 95.37 | 0.02 | 0.02 | 95.48 | 95.76 | 95.29 | 0 |
| 1733849700 | 95.35 | 0 | 0.00 | 95.33 | 95.48 | 95 | 0 |
| 1733763300 | 95.35 | -0.49 | -0.51 | 95.94 | 95.94 | 95.07 | 100 |
| 1733504100 | 95.84 | -0.28 | -0.29 | 96.11 | 96.36 | 95.74 | 0 |
| 1733417700 | 96.12 | 0.82 | 0.86 | 95.38 | 96.18 | 95.35 | 0 |
| 1733331300 | 95.3 | 0.11 | 0.12 | 95.15 | 95.36 | 94.74 | 50 |
| 1733244900 | 95.19 | 0.74 | 0.78 | 95.43 | 95.7 | 94.97 | 100 |
| 1733158500 | 94.45 | 0.46 | 0.49 | 94.14 | 94.98 | 93.86 | 0 |
| 1732899300 | 93.99 | 0.25 | 0.27 | 93.49 | 94 | 93.32 | 100 |
| 1732812900 | 93.74 | 0.46 | 0.49 | 93.47 | 93.81 | 93.05 | 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
