Premium
Intesa Sanpaolo (I07643)
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 | 909.4 | -3.64 | -0.40 | 912.85 | 913.41 | 908.87 | 17 |
| 1734022500 | 913.04 | -2.02 | -0.22 | 915.43 | 915.53 | 912.77 | 0 |
| 1733936100 | 915.06 | 1.47 | 0.16 | 912.94 | 915.78 | 912.39 | 0 |
| 1733849700 | 913.59 | -1.52 | -0.17 | 914.12 | 915.26 | 913.38 | 5 |
| 1733763300 | 915.11 | 1.54 | 0.17 | 915.21 | 916.25 | 913.91 | 0 |
| 1733504100 | 913.57 | 0.88 | 0.10 | 912.81 | 914.82 | 912.54 | 0 |
| 1733417700 | 912.69 | 2.22 | 0.24 | 911.47 | 912.69 | 910.53 | 9 |
| 1733331300 | 910.47 | 1.59 | 0.17 | 909.68 | 910.47 | 908.53 | 25 |
| 1733244900 | 908.88 | 1.82 | 0.20 | 909 | 910.59 | 908.17 | 8 |
| 1733158500 | 907.06 | 3.2 | 0.35 | 903.16 | 968.93 | 902.87 | 17 |
| 1732899300 | 903.86 | 3.71 | 0.41 | 899.93 | 903.86 | 899.46 | 35 |
| 1732812900 | 900.15 | 3.84 | 0.43 | 899.13 | 900.74 | 898.4 | 5 |
| 1732726500 | 896.31 | -1.32 | -0.15 | 896.8 | 897.59 | 895.58 | 0 |
| 1732640100 | 897.63 | -2.68 | -0.30 | 897.44 | 900.14 | 896.38 | 10 |
| 1732553700 | 900.31 | 1.48 | 0.16 | 901.17 | 901.17 | 896.94 | 10 |
| 1732294500 | 898.83 | 5.87 | 0.66 | 895.72 | 899.65 | 894.85 | 0 |
| 1732208100 | 892.96 | 2.05 | 0.23 | 890.48 | 893.06 | 888.73 | 0 |
| 1732121700 | 890.91 | 0.05 | 0.01 | 893.55 | 893.85 | 890.18 | 0 |
| 1732035300 | 890.86 | -2.23 | -0.25 | 894.46 | 894.46 | 887.76 | 0 |
| 1731948900 | 893.09 | -1.47 | -0.16 | 894.46 | 895.05 | 890.45 | 0 |
| 1731689700 | 894.56 | -3.92 | -0.44 | 895.18 | 897.72 | 894.1 | 30 |
| 1731603300 | 898.48 | 5.75 | 0.64 | 894.33 | 899.86 | 894.31 | 15 |
| 1731516900 | 892.73 | -1.56 | -0.17 | 893.87 | 894.73 | 890.11 | 10 |
| 1731430500 | 894.29 | -8.23 | -0.91 | 899.25 | 899.31 | 894.29 | 9 |
| 1731344100 | 902.52 | 6.62 | 0.74 | 899.55 | 902.78 | 899.55 | 5 |
| 1731084900 | 895.9 | -2.39 | -0.27 | 897.82 | 899.06 | 895.61 | 50 |
| 1730998500 | 898.29 | 2.71 | 0.30 | 897.12 | 899.36 | 896.12 | 8 |
| 1730912100 | 895.58 | 0.07 | 0.01 | 899.61 | 906.41 | 895.07 | 44 |
| 1730825700 | 895.51 | -0.76 | -0.08 | 895.89 | 968.93 | 894 | 19 |
| 1730739300 | 896.27 | -1.31 | -0.15 | 897.22 | 898.05 | 895.69 | 1 |
| 1730480100 | 897.58 | 5.75 | 0.64 | 893.71 | 898.48 | 893.71 | 0 |
| 1730393700 | 891.83 | -6.55 | -0.73 | 895.65 | 896.19 | 889.84 | 0 |
| 1730307300 | 898.38 | -7.4 | -0.82 | 904.05 | 904.67 | 898.38 | 0 |
| 1730220900 | 905.78 | -4.17 | -0.46 | 910.79 | 910.79 | 905.78 | 29 |
| 1730134500 | 909.95 | 1.94 | 0.21 | 908.73 | 910.65 | 907 | 2 |
| 1729871700 | 908.01 | -29.48 | -3.14 | 909.32 | 909.32 | 907.93 | 12 |
| 1729785300 | 937.49 | 1.79 | 0.19 | 937.68 | 940.19 | 937.34 | 0 |
| 1729698900 | 935.7 | -0.97 | -0.10 | 937.26 | 937.82 | 935.7 | 22 |
| 1729612500 | 936.67 | -1.25 | -0.13 | 937.83 | 938.08 | 934.17 | 23 |
| 1729526100 | 937.92 | -5.16 | -0.55 | 943.22 | 943.66 | 937.92 | 0 |
| 1729266900 | 943.08 | 2.3 | 0.24 | 940.97 | 943.08 | 940.71 | 5 |
| 1729180500 | 940.78 | 4.35 | 0.46 | 937.2 | 941.77 | 936.63 | 5 |
| 1729094100 | 936.43 | -0.45 | -0.05 | 935.26 | 937.12 | 934.43 | 0 |
| 1729007700 | 936.88 | -0.27 | -0.03 | 938.64 | 940.06 | 936.51 | 5 |
| 1728921300 | 937.15 | 2.29 | 0.24 | 935.37 | 937.7 | 935.23 | 1 |
| 1728662100 | 934.86 | 2.36 | 0.25 | 932.47 | 934.86 | 931.8 | 35 |
| 1728575700 | 932.5 | 0 | 0.00 | 933.52 | 933.52 | 931.06 | 37 |
| 1728489300 | 932.5 | 3.7 | 0.40 | 929.37 | 932.5 | 928.73 | 22 |
| 1728402900 | 928.8 | -2.56 | -0.27 | 927.8 | 929.99 | 927.19 | 56 |
| 1728316500 | 931.36 | 0.95 | 0.10 | 931.83 | 932.32 | 927.76 | 28 |
| 1728057300 | 930.41 | 0.95 | 0.10 | 930.38 | 931.67 | 928.69 | 12 |
| 1727970900 | 929.46 | -3.91 | -0.42 | 932.94 | 932.94 | 928.36 | 5 |
| 1727884500 | 933.37 | -0.26 | -0.03 | 934.75 | 935.36 | 931.19 | 13 |
| 1727798100 | 933.63 | -0.62 | -0.07 | 935.45 | 937.86 | 932.78 | 15 |
| 1727711700 | 934.25 | -4.1 | -0.44 | 937.29 | 937.84 | 933.33 | 17 |
| 1727452500 | 938.35 | 3.54 | 0.38 | 935.86 | 939.19 | 935.58 | 34 |
| 1727366100 | 934.81 | 6.35 | 0.68 | 933.47 | 936.94 | 932.55 | 34 |
| 1727279700 | 928.46 | -1.85 | -0.20 | 928.81 | 930.32 | 927.81 | 25 |
| 1727193300 | 930.31 | 4.26 | 0.46 | 930.29 | 930.54 | 927.77 | 6 |
| 1727106900 | 926.05 | 3.41 | 0.37 | 922.58 | 926.47 | 921.95 | 0 |
| 1726847700 | 922.64 | -7.87 | -0.85 | 929.25 | 929.41 | 922.64 | 0 |
| 1726761300 | 930.51 | 8.2 | 0.89 | 927 | 930.51 | 925.95 | 55 |
| 1726674900 | 922.31 | -2.92 | -0.32 | 924.77 | 925.07 | 922.2 | 61 |
| 1726588500 | 925.23 | 2.46 | 0.27 | 925.76 | 927.04 | 924.58 | 49 |
| 1726502100 | 922.77 | 1.06 | 0.12 | 921.22 | 923.36 | 921.22 | 23 |
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
