Premium
Intesa Sanpaolo (I07628)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 | 1021.58 | 0.09 | 0.01 | 1025.25 | 1025.32 | 1020.27 | 2 |
| 1734022500 | 1021.49 | 0.37 | 0.04 | 1025.16 | 1025.16 | 1019.98 | 80 |
| 1733936100 | 1021.12 | -3.43 | -0.33 | 1024.71 | 1024.8599 | 1019.84 | 9 |
| 1733849700 | 1024.55 | 0.04 | 0.00 | 1024.49 | 1024.64 | 1019.53 | 10 |
| 1733763300 | 1024.51 | 3.88 | 0.38 | 1024.43 | 1024.75 | 1019.43 | 20 |
| 1733504100 | 1020.63 | -1 | -0.10 | 1021.16 | 1021.27 | 1019.44 | 10 |
| 1733417700 | 1021.63 | -2.24 | -0.22 | 1021.58 | 1021.71 | 1021.58 | 0 |
| 1733331300 | 1023.87 | 3.87 | 0.38 | 1024.15 | 1024.26 | 1019.03 | 27 |
| 1733244900 | 1020 | -0.35 | -0.03 | 1020.16 | 1020.23 | 1019.14 | 25 |
| 1733158500 | 1020.35 | -0.12 | -0.01 | 1024.06 | 1024.06 | 1019.28 | 5 |
| 1732899300 | 1020.47 | 0.29 | 0.03 | 1023.37 | 1023.37 | 1018.6 | 5 |
| 1732812900 | 1020.18 | 0.25 | 0.02 | 1020.08 | 1020.21 | 1018.32 | 10 |
| 1732726500 | 1019.93 | -3.32 | -0.32 | 1020.1 | 1020.1 | 1017.81 | 5 |
| 1732640100 | 1023.25 | 3.96 | 0.39 | 1023.68 | 1023.73 | 1018.64 | 30 |
| 1732553700 | 1019.29 | -0.97 | -0.10 | 1023.63 | 1023.74 | 1019.29 | 0 |
| 1732294500 | 1020.26 | 0.52 | 0.05 | 1019.82 | 1020.26 | 1019.78 | 0 |
| 1732208100 | 1019.74 | -2.11 | -0.21 | 1019.53 | 1019.75 | 1017.09 | 12 |
| 1732121700 | 1021.85 | -0.48 | -0.05 | 1022.49 | 1022.49 | 1016.81 | 25 |
| 1732035300 | 1022.33 | 3.61 | 0.35 | 1022.55 | 1022.55 | 1017.07 | 48 |
| 1731948900 | 1018.72 | -1.06 | -0.10 | 1022.7 | 1022.7 | 1017.32 | 34 |
| 1731689700 | 1019.78 | -2.64 | -0.26 | 1020.6 | 1020.69 | 1017.76 | 10 |
| 1731603300 | 1022.42 | 3.02 | 0.30 | 1019.61 | 1022.42 | 1016.77 | 33 |
| 1731516900 | 1019.4 | -1.9 | -0.19 | 1021.42 | 1021.42 | 1016.46 | 10 |
| 1731430500 | 1021.3 | -0.06 | -0.01 | 1016.32 | 1021.57 | 1016.32 | 10 |
| 1731344100 | 1021.36 | 3.54 | 0.35 | 1018.96 | 1021.36 | 1016.09 | 10 |
| 1731084900 | 1017.82 | -2.67 | -0.26 | 1020.55 | 1020.61 | 1017.62 | 0 |
| 1730998500 | 1020.49 | 0.26 | 0.03 | 1020.63 | 1020.65 | 1015.25 | 55 |
| 1730912100 | 1020.23 | 2.91 | 0.29 | 1019.92 | 1020.24 | 1015.24 | 20 |
| 1730825700 | 1017.32 | 0.1 | 0.01 | 1019.59 | 1019.59 | 1014.48 | 39 |
| 1730739300 | 1017.22 | -2.21 | -0.22 | 1019.54 | 1019.56 | 1014.36 | 32 |
| 1730480100 | 1019.43 | 0.35 | 0.03 | 1019.29 | 1019.57 | 1019.26 | 0 |
| 1730393700 | 1019.08 | -0.12 | -0.01 | 1019.1 | 1019.23 | 1013.71 | 10 |
| 1730307300 | 1019.2 | -0.67 | -0.07 | 1019.9 | 1019.96 | 1014.46 | 57 |
| 1730220900 | 1019.87 | 4.48 | 0.44 | 1015.48 | 1020.07 | 1015.01 | 23 |
| 1730134500 | 1015.39 | 0.25 | 0.02 | 1015.26 | 1015.47 | 1015.26 | 0 |
| 1729871700 | 1015.14 | 0.15 | 0.01 | 1019.74 | 1019.74 | 1014.55 | 20 |
| 1729785300 | 1014.99 | 1.01 | 0.10 | 1017.19 | 1017.19 | 1014.58 | 5 |
| 1729698900 | 1013.98 | -0.73 | -0.07 | 1013.54 | 1014.13 | 1013.53 | 26 |
| 1729612500 | 1014.71 | -0.16 | -0.02 | 1018.74 | 1018.79 | 1014.54 | 0 |
| 1729526100 | 1014.87 | -1.22 | -0.12 | 1015.09 | 1015.12 | 1013.85 | 19 |
| 1729266900 | 1016.09 | 2.31 | 0.23 | 1018.64 | 1018.64 | 1013.81 | 17 |
| 1729180500 | 1013.78 | -0.09 | -0.01 | 1013.95 | 1014.04 | 1012.97 | 68 |
| 1729094100 | 1013.87 | -1.58 | -0.16 | 1015.65 | 1015.7 | 1012.61 | 10 |
| 1729007700 | 1015.45 | -1.53 | -0.15 | 1017.07 | 1017.07 | 1012.09 | 40 |
| 1728921300 | 1016.98 | 3.08 | 0.30 | 1014.54 | 1016.98 | 1014.54 | 0 |
| 1728662100 | 1013.9 | 0.92 | 0.09 | 1011.15 | 1016.15 | 1011.04 | 13 |
| 1728575700 | 1012.98 | -2.57 | -0.25 | 1015.91 | 1015.91 | 1010.81 | 36 |
| 1728489300 | 1015.55 | 0.23 | 0.02 | 1015.29 | 1015.55 | 1010.23 | 50 |
| 1728402900 | 1015.32 | 0.18 | 0.02 | 1014.91 | 1015.34 | 1010.17 | 36 |
| 1728316500 | 1015.14 | 1.65 | 0.16 | 1010.62 | 1015.63 | 1010.11 | 38 |
| 1728057300 | 1013.49 | -2.01 | -0.20 | 1014.18 | 1015.47 | 1010.66 | 4 |
| 1727970900 | 1015.5 | 3.11 | 0.31 | 1016.18 | 1016.18 | 1010.94 | 31 |
| 1727884500 | 1012.39 | -0.24 | -0.02 | 1016.23 | 1016.23 | 1011.11 | 39 |
| 1727798100 | 1012.63 | -3.71 | -0.37 | 1016.42 | 1016.76 | 1011.36 | 12 |
| 1727711700 | 1016.34 | 3.22 | 0.32 | 1016.29 | 1016.57 | 1011.57 | 30 |
| 1727452500 | 1013.12 | 0.65 | 0.06 | 1015.46 | 1016.16 | 1010.83 | 66 |
| 1727366100 | 1012.47 | -2.57 | -0.25 | 1015.41 | 1015.42 | 1010.63 | 20 |
| 1727279700 | 1015.04 | -0.39 | -0.04 | 1015.4 | 1015.4 | 1010.44 | 9 |
| 1727193300 | 1015.43 | 1.08 | 0.11 | 1014.47 | 1015.43 | 1014.2 | 0 |
| 1727106900 | 1014.35 | 0.79 | 0.08 | 1013.77 | 1014.38 | 1009.3 | 13 |
| 1726847700 | 1013.56 | 0.03 | 0.00 | 1013.69 | 1013.69 | 1008.65 | 60 |
| 1726761300 | 1013.53 | 0.53 | 0.05 | 1013.35 | 1013.53 | 1008.5 | 85 |
| 1726674900 | 1013 | 1.89 | 0.19 | 1013.55 | 1013.55 | 1012.82 | 0 |
| 1726588500 | 1011.11 | -2.44 | -0.24 | 1013.8 | 1013.9 | 1008.24 | 121 |
| 1726502100 | 1013.55 | 0.2 | 0.02 | 1008.19 | 1013.55 | 1008.14 | 49 |
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
