Premium
Intesa Sanpaolo (I07619)
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 |
|---|---|---|---|---|---|---|---|
| 1731084900 | 92.44 | 0.14 | 0.15 | 92.28 | 92.86 | 92.28 | 0 |
| 1730998500 | 92.3 | -1 | -1.07 | 93.33 | 93.33 | 92.3 | 0 |
| 1730912100 | 93.3 | -1.48 | -1.56 | 94.2 | 94.93 | 92.93 | 100 |
| 1730825700 | 94.78 | 0.01 | 0.01 | 94.84 | 95.14 | 94.78 | 0 |
| 1730739300 | 94.77 | 0.11 | 0.12 | 94.72 | 95.14 | 94.64 | 0 |
| 1730480100 | 94.66 | 0.32 | 0.34 | 94.56 | 94.88 | 94.31 | 0 |
| 1730393700 | 94.34 | -0.8 | -0.84 | 94.78 | 94.9 | 94.04 | 0 |
| 1730307300 | 95.14 | -0.35 | -0.37 | 95.4 | 95.55 | 95.02 | 0 |
| 1730220900 | 95.49 | -1.03 | -1.07 | 96.65 | 96.65 | 95.42 | 0 |
| 1730134500 | 96.52 | 0.43 | 0.45 | 96.3 | 96.64 | 96.22 | 0 |
| 1729871700 | 96.09 | -0.16 | -0.17 | 96.11 | 96.31 | 96.03 | 0 |
| 1729785300 | 96.25 | 0.73 | 0.76 | 96.51 | 96.53 | 95.91 | 50 |
| 1729698900 | 95.52 | -0.3 | -0.31 | 95.61 | 95.67 | 95.36 | 0 |
| 1729612500 | 95.82 | -1.25 | -1.29 | 96.74 | 96.74 | 95.6 | 100 |
| 1729526100 | 97.07 | 0.14 | 0.14 | 97.07 | 97.12 | 96.68 | 0 |
| 1729266900 | 96.93 | 0.11 | 0.11 | 96.62 | 96.98 | 96.36 | 0 |
| 1729180500 | 96.82 | 0.1 | 0.10 | 97.15 | 97.23 | 96.8 | 0 |
| 1729094100 | 96.72 | 0.35 | 0.36 | 96.26 | 96.76 | 96.22 | 0 |
| 1729007700 | 96.37 | 0.38 | 0.40 | 96.08 | 96.48 | 96.04 | 0 |
| 1728921300 | 95.99 | 0.76 | 0.80 | 95.49 | 95.99 | 95.16 | 100 |
| 1728662100 | 95.23 | 0.69 | 0.73 | 94.67 | 95.27 | 94.61 | 0 |
| 1728575700 | 94.54 | -0.15 | -0.16 | 94.76 | 94.78 | 94.38 | 0 |
| 1728489300 | 94.69 | 0.22 | 0.23 | 94.76 | 94.93 | 94.38 | 0 |
| 1728402900 | 94.47 | 0.3 | 0.32 | 94.08 | 94.47 | 93.84 | 0 |
| 1728316500 | 94.17 | -0.02 | -0.02 | 94.4 | 94.46 | 93.69 | 100 |
| 1728057300 | 94.19 | -0.44 | -0.46 | 94.69 | 94.9 | 93.51 | 100 |
| 1727970900 | 94.63 | -0.91 | -0.95 | 95.61 | 95.69 | 94.63 | 0 |
| 1727884500 | 95.54 | -0.64 | -0.67 | 96.09 | 96.12 | 95.35 | 100 |
| 1727798100 | 96.18 | 0.07 | 0.07 | 96.07 | 96.49 | 96.06 | 0 |
| 1727711700 | 96.11 | -0.06 | -0.06 | 96.14 | 96.32 | 95.85 | 0 |
| 1727452500 | 96.17 | 0.26 | 0.27 | 95.8 | 96.18 | 95.79 | 0 |
| 1727366100 | 95.91 | 0.6 | 0.63 | 95.96 | 95.97 | 95.69 | 0 |
| 1727279700 | 95.31 | -0.2 | -0.21 | 95.44 | 95.57 | 95.12 | 0 |
| 1727193300 | 95.51 | 0.52 | 0.55 | 94.87 | 95.51 | 94.79 | 0 |
| 1727106900 | 94.99 | 0.74 | 0.79 | 94.58 | 95.12 | 94.47 | 0 |
| 1726847700 | 94.25 | 0.12 | 0.13 | 94.34 | 94.69 | 94.25 | 0 |
| 1726761300 | 94.13 | -0.89 | -0.94 | 95.38 | 95.38 | 93.97 | 0 |
| 1726674900 | 95.02 | -0.66 | -0.69 | 95.71 | 95.73 | 95.02 | 0 |
| 1726588500 | 95.68 | -0.15 | -0.16 | 96.14 | 96.35 | 95.67 | 0 |
| 1726502100 | 95.83 | 0.11 | 0.11 | 95.77 | 95.89 | 95.6 | 0 |
| 1726242900 | 95.72 | 0.32 | 0.34 | 95.76 | 95.87 | 95.53 | 0 |
| 1726156500 | 95.4 | 0.16 | 0.17 | 95.51 | 95.53 | 94.88 | 60 |
| 1726070100 | 95.24 | -0.34 | -0.36 | 95.41 | 95.41 | 94.51 | 50 |
| 1725983700 | 95.58 | 0.34 | 0.36 | 95.33 | 95.75 | 95.05 | 100 |
| 1725897300 | 95.24 | -0.03 | -0.03 | 95.41 | 95.41 | 95.05 | 0 |
| 1725638100 | 95.27 | 0.27 | 0.28 | 95.08 | 95.6 | 94.5 | 100 |
| 1725551700 | 95 | 0.92 | 0.98 | 94.29 | 95.09 | 94.29 | 0 |
| 1725465300 | 94.08 | -0.19 | -0.20 | 94.16 | 94.36 | 93.38 | 100 |
| 1725378900 | 94.27 | 0.14 | 0.15 | 94.4 | 94.4 | 94.18 | 0 |
| 1725292500 | 94.13 | 0.12 | 0.13 | 94.25 | 94.27 | 93.95 | 0 |
| 1725033300 | 94.01 | 0.06 | 0.06 | 94.18 | 94.39 | 93.94 | 0 |
| 1724946900 | 93.95 | 0.13 | 0.14 | 94.07 | 94.2 | 93.55 | 100 |
| 1724860500 | 93.82 | 0.45 | 0.48 | 93.53 | 93.88 | 93.38 | 10 |
| 1724774100 | 93.37 | 0.34 | 0.37 | 93.74 | 93.88 | 93.29 | 0 |
| 1724687700 | 93.03 | 0.11 | 0.12 | 93 | 93.23 | 92.96 | 0 |
| 1724428500 | 92.92 | 0.84 | 0.91 | 92.3 | 93.07 | 92.3 | 0 |
| 1724342100 | 92.08 | 0.28 | 0.31 | 91.92 | 92.34 | 91.92 | 0 |
| 1724255700 | 91.8 | 0.14 | 0.15 | 91.82 | 92.22 | 91.75 | 0 |
| 1724169300 | 91.66 | -0.4 | -0.43 | 92.25 | 92.25 | 91.36 | 0 |
| 1724082900 | 92.06 | 0.49 | 0.54 | 91.91 | 92.31 | 91.88 | 0 |
| 1723823700 | 91.57 | 0.96 | 1.06 | 91.26 | 91.62 | 90.77 | 50 |
| 1723650900 | 90.61 | -0.1 | -0.11 | 90.93 | 90.99 | 90.48 | 0 |
| 1723564500 | 90.71 | 0.82 | 0.91 | 90.41 | 90.86 | 90.41 | 0 |
| 1723478100 | 89.89 | 0.39 | 0.44 | 89.87 | 90.31 | 89.42 | 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
