Premium
Intesa Sanpaolo (I07627)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1019.93 | -1.8 | -0.18 | 1022.1 | 1022.1 | 1019.89 | 0 |
| 1734022500 | 1021.73 | 0.41 | 0.04 | 1021.74 | 1021.74 | 1019.52 | 0 |
| 1733936100 | 1021.32 | 0.15 | 0.01 | 1021.34 | 1021.34 | 1019.25 | 0 |
| 1733849700 | 1021.17 | -0.55 | -0.05 | 1021.8 | 1021.8 | 1016.81 | 50 |
| 1733763300 | 1021.72 | 0.5 | 0.05 | 1021.62 | 1021.72 | 1016.91 | 5 |
| 1733504100 | 1021.22 | -0.22 | -0.02 | 1021.57 | 1021.6 | 1019.48 | 0 |
| 1733417700 | 1021.44 | 1.01 | 0.10 | 1020.95 | 1021.44 | 1019.17 | 0 |
| 1733331300 | 1020.43 | 0.24 | 0.02 | 1020.54 | 1020.58 | 1018.52 | 0 |
| 1733244900 | 1020.19 | 1.16 | 0.11 | 1019.58 | 1020.19 | 1017.74 | 0 |
| 1733158500 | 1019.03 | 2.35 | 0.23 | 1016.54 | 1019.31 | 1016.46 | 0 |
| 1732899300 | 1016.68 | -1.19 | -0.12 | 1017.72 | 1017.72 | 1015.61 | 0 |
| 1732812900 | 1017.87 | 0.93 | 0.09 | 1017.36 | 1017.87 | 1015.45 | 0 |
| 1732726500 | 1016.94 | 0.22 | 0.02 | 1016.34 | 1016.94 | 1014 | 0 |
| 1732640100 | 1016.72 | -1.02 | -0.10 | 1017.2 | 1017.57 | 1015.02 | 0 |
| 1732553700 | 1017.74 | -0.05 | -0.00 | 1018.09 | 1018.09 | 1012.78 | 5 |
| 1732294500 | 1017.79 | 0.02 | 0.00 | 1018.22 | 1018.22 | 1014.89 | 0 |
| 1732208100 | 1017.77 | 0.31 | 0.03 | 1015.57 | 1017.8 | 1015.35 | 0 |
| 1732121700 | 1017.46 | -0.03 | -0.00 | 1017.95 | 1017.95 | 1015.43 | 0 |
| 1732035300 | 1017.49 | -0.65 | -0.06 | 1018.28 | 1018.28 | 1012.15 | 40 |
| 1731948900 | 1018.14 | 0.12 | 0.01 | 1018.34 | 1018.34 | 1015.93 | 0 |
| 1731689700 | 1018.02 | 0.26 | 0.03 | 1015.73 | 1018.03 | 1013.08 | 61 |
| 1731603300 | 1017.76 | 3.35 | 0.33 | 1015.03 | 1017.84 | 1014.99 | 0 |
| 1731516900 | 1014.41 | -1.9 | -0.19 | 1014.55 | 1014.69 | 1014.22 | 0 |
| 1731430500 | 1016.31 | -0.76 | -0.07 | 1016.87 | 1017.09 | 1014.43 | 0 |
| 1731344100 | 1017.07 | 1.9 | 0.19 | 1013.87 | 1017.07 | 1010.87 | 47 |
| 1731084900 | 1015.17 | -0.46 | -0.05 | 1015.29 | 1015.58 | 1013.16 | 0 |
| 1730998500 | 1015.63 | 0.58 | 0.06 | 1015.89 | 1015.89 | 1013.47 | 0 |
| 1730912100 | 1015.05 | -0.56 | -0.06 | 1015.92 | 1015.97 | 1012.93 | 0 |
| 1730825700 | 1015.61 | 2.17 | 0.21 | 1015.51 | 1015.63 | 1010.66 | 20 |
| 1730739300 | 1013.44 | -1.61 | -0.16 | 1015.35 | 1015.51 | 1010.48 | 2 |
| 1730480100 | 1015.05 | 1.11 | 0.11 | 1014.33 | 1015.06 | 1012.41 | 0 |
| 1730393700 | 1013.94 | 0.18 | 0.02 | 1013.41 | 1013.94 | 1011.61 | 0 |
| 1730307300 | 1013.76 | -0.73 | -0.07 | 1012.49 | 1013.78 | 1011.5 | 0 |
| 1730220900 | 1014.49 | 0.01 | 0.00 | 1012.75 | 1014.49 | 1012.57 | 0 |
| 1730134500 | 1014.48 | 2.6 | 0.26 | 1014.32 | 1014.49 | 1012.23 | 0 |
| 1729871700 | 1011.88 | -2.05 | -0.20 | 1014.12 | 1014.12 | 1011.88 | 0 |
| 1729785300 | 1013.93 | 5.36 | 0.53 | 1011.76 | 1013.93 | 1011.72 | 0 |
| 1729698900 | 1008.57 | -4.62 | -0.46 | 1008.19 | 1008.7 | 1008.11 | 0 |
| 1729612500 | 1013.19 | 0.03 | 0.00 | 1013.06 | 1013.28 | 1010.8 | 0 |
| 1729526100 | 1013.16 | -0.54 | -0.05 | 1011.66 | 1013.16 | 1011.38 | 0 |
| 1729266900 | 1013.7 | 0.77 | 0.08 | 1012.75 | 1013.7 | 1010.71 | 0 |
| 1729180500 | 1012.93 | 1.09 | 0.11 | 1012.37 | 1012.93 | 1010.39 | 0 |
| 1729094100 | 1011.84 | 2.6 | 0.26 | 1009.41 | 1011.84 | 1006.48 | 29 |
| 1729007700 | 1009.24 | -1.65 | -0.16 | 1010.99 | 1010.99 | 1008.94 | 0 |
| 1728921300 | 1010.89 | 0.73 | 0.07 | 1008.44 | 1010.89 | 1008.39 | 0 |
| 1728662100 | 1010.16 | 0.5 | 0.05 | 1009.96 | 1010.19 | 1007.8 | 0 |
| 1728575700 | 1009.66 | 0.31 | 0.03 | 1010.02 | 1010.02 | 1007.63 | 0 |
| 1728489300 | 1009.35 | 0.25 | 0.02 | 1009.09 | 1009.36 | 1006.85 | 0 |
| 1728402900 | 1009.1 | -0.09 | -0.01 | 1009.1 | 1009.34 | 1007.07 | 0 |
| 1728316500 | 1009.19 | 2.61 | 0.26 | 1009.06 | 1009.19 | 1006.82 | 0 |
| 1728057300 | 1006.58 | 2.76 | 0.27 | 1006.61 | 1008.67 | 1003.65 | 10 |
| 1727970900 | 1003.82 | 0.07 | 0.01 | 1003.88 | 1003.96 | 1003.48 | 0 |
| 1727884500 | 1003.75 | 0.01 | 0.00 | 1003.79 | 1004.06 | 1003.6 | 0 |
| 1727798100 | 1003.74 | -1.67 | -0.17 | 1004.32 | 1004.43 | 1003.59 | 0 |
| 1727711700 | 1005.41 | -0.18 | -0.02 | 1005.57 | 1005.68 | 1005.23 | 0 |
| 1727452500 | 1005.59 | 0.01 | 0.00 | 1006.08 | 1006.29 | 1005.39 | 0 |
| 1727366100 | 1005.58 | 0.9 | 0.09 | 1005.14 | 1005.63 | 1005.11 | 0 |
| 1727279700 | 1004.68 | -0.26 | -0.03 | 1004.8 | 1005.08 | 1004.65 | 0 |
| 1727193300 | 1004.94 | 0.64 | 0.06 | 1004.58 | 1005 | 1004.49 | 0 |
| 1727106900 | 1004.3 | -2.55 | -0.25 | 1006.96 | 1006.96 | 1004.21 | 0 |
| 1726847700 | 1006.85 | 0.14 | 0.01 | 1007.07 | 1007.07 | 1002.19 | 5 |
| 1726761300 | 1006.71 | 1.05 | 0.10 | 1006.28 | 1006.71 | 1004.3 | 0 |
| 1726674900 | 1005.66 | -0.22 | -0.02 | 1006.21 | 1006.21 | 1000.66 | 6 |
| 1726588500 | 1005.88 | 2.89 | 0.29 | 1003.59 | 1005.9 | 1000.92 | 130 |
| 1726502100 | 1002.99 | -1.53 | -0.15 | 999.51 | 1003 | 999.51 | 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
