Premium
Intesa Sanpaolo (I07638)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 1009.3 | 1.18 | 0.12 | 1006.27 | 1011.3 | 1006.27 | 130 |
| 1737046500 | 1008.12 | 0.94 | 0.09 | 1011.13 | 1011.18 | 1005.89 | 45 |
| 1736960100 | 1007.18 | -1.3 | -0.13 | 1009.28 | 1009.56 | 1004.45 | 55 |
| 1736873700 | 1008.48 | 0.78 | 0.08 | 1008.56 | 1008.96 | 1003.56 | 133 |
| 1736787300 | 1007.7 | 4.41 | 0.44 | 1003.46 | 1008.49 | 1002.15 | 30 |
| 1736528100 | 1003.29 | -5.1 | -0.51 | 1004.25 | 1004.51 | 1003.29 | 148 |
| 1736441700 | 1008.39 | -0.05 | -0.00 | 1004.12 | 1009.14 | 1003.72 | 168 |
| 1736355300 | 1008.44 | 0.16 | 0.02 | 1009.02 | 1009.72 | 1003.69 | 45 |
| 1736268900 | 1008.28 | 0.8 | 0.08 | 1006.88 | 1008.28 | 1002.67 | 40 |
| 1736182500 | 1007.48 | 0.47 | 0.05 | 1007.56 | 1008.03 | 1006.89 | 0 |
| 1735923300 | 1007.01 | -1.08 | -0.11 | 1008.01 | 1008.13 | 1002.51 | 101 |
| 1735836900 | 1008.09 | 0.12 | 0.01 | 1003.86 | 1008.89 | 1002.96 | 36 |
| 1735577700 | 1007.97 | 0.88 | 0.09 | 1006.95 | 1008.18 | 1006.92 | 0 |
| 1735318500 | 1007.09 | 1.63 | 0.16 | 1006.41 | 1007.38 | 1002.24 | 5 |
| 1734972900 | 1005.46 | 0.14 | 0.01 | 1005.69 | 1005.83 | 1001 | 10 |
| 1734713700 | 1005.32 | -0.15 | -0.01 | 1004.53 | 1005.57 | 999.46 | 17 |
| 1734627300 | 1005.47 | -2.42 | -0.24 | 1002.65 | 1007.99 | 1001.08 | 32 |
| 1734540900 | 1007.89 | 4.01 | 0.40 | 1008.04 | 1008.08 | 1002.95 | 33 |
| 1734454500 | 1003.88 | -4.28 | -0.42 | 1008.17 | 1008.32 | 1002.95 | 20 |
| 1734368100 | 1008.16 | 0.66 | 0.07 | 1008.14 | 1008.16 | 1002.61 | 65 |
| 1734108900 | 1007.5 | -0.14 | -0.01 | 1007.98 | 1007.99 | 1002.79 | 20 |
| 1734022500 | 1007.64 | 1.82 | 0.18 | 1007.32 | 1007.98 | 1002.76 | 15 |
| 1733936100 | 1005.82 | 0.12 | 0.01 | 1005.65 | 1005.94 | 1001.32 | 82 |
| 1733849700 | 1005.7 | 3.77 | 0.38 | 1005.92 | 1005.92 | 1000.43 | 49 |
| 1733763300 | 1001.93 | -3.34 | -0.33 | 1006.34 | 1006.44 | 1001.06 | 27 |
| 1733504100 | 1005.27 | 1.71 | 0.17 | 1006.57 | 1006.57 | 1000.46 | 110 |
| 1733417700 | 1003.56 | 3.33 | 0.33 | 1003.04 | 1003.61 | 1000.49 | 28 |
| 1733331300 | 1000.23 | 0.95 | 0.10 | 1002.74 | 1003.07 | 999.54 | 114 |
| 1733244900 | 999.28 | -2.3 | -0.23 | 1002.23 | 1002.59 | 998.7 | 16 |
| 1733158500 | 1001.58 | -0.33 | -0.03 | 1001.85 | 1001.96 | 996.56 | 15 |
| 1732899300 | 1001.91 | -1.51 | -0.15 | 1001.59 | 1001.95 | 996.65 | 23 |
| 1732812900 | 1003.42 | 5.02 | 0.50 | 998.58 | 1003.98 | 997.37 | 127 |
| 1732726500 | 998.4 | 0.55 | 0.06 | 1001.42 | 1001.42 | 995.61 | 20 |
| 1732640100 | 997.85 | -1.44 | -0.14 | 1002.87 | 1002.87 | 997.67 | 85 |
| 1732553700 | 999.29 | 0.14 | 0.01 | 999.62 | 1004.48 | 998.55 | 76 |
| 1732294500 | 999.15 | 0.91 | 0.09 | 1002.51 | 1002.51 | 996.47 | 55 |
| 1732208100 | 998.24 | -0.13 | -0.01 | 997.94 | 998.4 | 997.79 | 0 |
| 1732121700 | 998.37 | 1.8 | 0.18 | 1001.12 | 1001.72 | 996.1 | 10 |
| 1732035300 | 996.57 | -2.19 | -0.22 | 998.08 | 998.08 | 993.94 | 72 |
| 1731948900 | 998.76 | 0.45 | 0.05 | 998.47 | 1003.57 | 997.12 | 109 |
| 1731689700 | 998.31 | -0.64 | -0.06 | 999.99 | 1000.06 | 997.72 | 19 |
| 1731603300 | 998.95 | 2.44 | 0.24 | 995.98 | 1000.95 | 995.98 | 64 |
| 1731516900 | 996.51 | 1.23 | 0.12 | 1000.08 | 1000.34 | 994.92 | 45 |
| 1731430500 | 995.28 | -3.17 | -0.32 | 995.62 | 1001.13 | 995.28 | 46 |
| 1731344100 | 998.45 | 2.31 | 0.23 | 1000.73 | 1000.95 | 996 | 60 |
| 1731084900 | 996.14 | -2.07 | -0.21 | 995.85 | 1001.27 | 994.53 | 18 |
| 1730998500 | 998.21 | 0.83 | 0.08 | 996.03 | 1001.57 | 995.98 | 41 |
| 1730912100 | 997.38 | 2.1 | 0.21 | 999.19 | 999.19 | 993.56 | 34 |
| 1730825700 | 995.28 | -0.86 | -0.09 | 997.83 | 997.83 | 992.32 | 73 |
| 1730739300 | 996.14 | -1.41 | -0.14 | 997.66 | 997.8 | 992.16 | 65 |
| 1730480100 | 997.55 | 1.85 | 0.19 | 996.95 | 997.97 | 996.69 | 0 |
| 1730393700 | 995.7 | 2.97 | 0.30 | 996.48 | 996.85 | 991.75 | 15 |
| 1730307300 | 992.73 | -5.87 | -0.59 | 998.1 | 998.25 | 992.1 | 35 |
| 1730220900 | 998.6 | 1.23 | 0.12 | 998.15 | 998.98 | 993.86 | 17 |
| 1730134500 | 997.37 | 0.96 | 0.10 | 999.12 | 999.19 | 996.88 | 0 |
| 1729871700 | 996.41 | -37.13 | -3.59 | 999.64 | 999.64 | 993.9 | 25 |
| 1729785300 | 1033.54 | 2.01 | 0.19 | 1035.3699 | 1035.45 | 1032.3599 | 15 |
| 1729698900 | 1031.53 | -0.96 | -0.09 | 1031.5 | 1032 | 1031.29 | 38 |
| 1729612500 | 1032.49 | -1.27 | -0.12 | 1036.93 | 1037.09 | 1029.3599 | 77 |
| 1729526100 | 1033.76 | -4.12 | -0.40 | 1035.99 | 1036.04 | 1032.07 | 83 |
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
