Premium
Intesa Sanpaolo (I07645)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 985.89 | -4.2 | -0.42 | 989.16 | 989.27 | 985.57 | 0 |
| 1734022500 | 990.09 | -0.5 | -0.05 | 991.11 | 992.28 | 984.13 | 50 |
| 1733936100 | 990.59 | 2.41 | 0.24 | 992.79 | 992.79 | 985.21 | 10 |
| 1733849700 | 988.18 | -8.68 | -0.87 | 986.6 | 994.15 | 986.6 | 10 |
| 1733763300 | 996.86 | -2.29 | -0.23 | 1003.57 | 1003.57 | 994.27 | 20 |
| 1733504100 | 999.15 | -6.9 | -0.69 | 1005.52 | 1005.52 | 998.57 | 300 |
| 1733417700 | 1006.05 | 8.62 | 0.86 | 1002.1 | 1006.05 | 1000.64 | 0 |
| 1733331300 | 997.43 | -2.25 | -0.23 | 1003.76 | 1004.4 | 995.32 | 10 |
| 1733244900 | 999.68 | -2.55 | -0.25 | 1004.67 | 1004.76 | 997.12 | 100 |
| 1733158500 | 1002.23 | 1.78 | 0.18 | 1007.01 | 1010.71 | 1000.03 | 89 |
| 1732899300 | 1000.45 | -3.16 | -0.31 | 1001.95 | 1001.95 | 993.84 | 25 |
| 1732812900 | 1003.61 | 6.97 | 0.70 | 1001.67 | 1003.61 | 996.23 | 20 |
| 1732726500 | 996.64 | -4.93 | -0.49 | 1000.6 | 1000.6 | 991.96 | 115 |
| 1732640100 | 1001.57 | 2.51 | 0.25 | 1000.94 | 1001.57 | 993.04 | 15 |
| 1732553700 | 999.06 | -14.45 | -1.43 | 1010 | 1010.53 | 998.97 | 120 |
| 1732294500 | 1013.51 | 10.92 | 1.09 | 1005.22 | 1014 | 1003.34 | 145 |
| 1732208100 | 1002.59 | 6.08 | 0.61 | 993.67 | 1002.95 | 989.61 | 167 |
| 1732121700 | 996.51 | 2.1 | 0.21 | 996.74 | 996.74 | 992.67 | 0 |
| 1732035300 | 994.41 | 0.32 | 0.03 | 995.02 | 995.02 | 986.24 | 33 |
| 1731948900 | 994.09 | 5.82 | 0.59 | 990.72 | 994.09 | 985.42 | 0 |
| 1731689700 | 988.27 | 2.81 | 0.29 | 983.57 | 988.45 | 979.64 | 10 |
| 1731603300 | 985.46 | 7.94 | 0.81 | 980.91 | 985.63 | 979.15 | 15 |
| 1731516900 | 977.52 | -2.86 | -0.29 | 980.21 | 980.56 | 974.79 | 45 |
| 1731430500 | 980.38 | -8.79 | -0.89 | 983.28 | 983.99 | 980.38 | 30 |
| 1731344100 | 989.17 | 8.2 | 0.84 | 981.84 | 989.85 | 981.84 | 32 |
| 1731084900 | 980.97 | 3.44 | 0.35 | 978.61 | 981.41 | 972.11 | 25 |
| 1730998500 | 977.53 | 2.26 | 0.23 | 982.09 | 982.09 | 971.54 | 120 |
| 1730912100 | 975.27 | -2.24 | -0.23 | 978.9 | 979.96 | 972.03 | 65 |
| 1730825700 | 977.51 | 3.75 | 0.39 | 977.48 | 977.51 | 969.14 | 75 |
| 1730739300 | 973.76 | -4.81 | -0.49 | 978.08 | 979.8 | 972.32 | 15 |
| 1730480100 | 978.57 | -0.28 | -0.03 | 979.12 | 980.1 | 976.47 | 0 |
| 1730393700 | 978.85 | -5.94 | -0.60 | 982.46 | 982.46 | 971.29 | 20 |
| 1730307300 | 984.79 | -1.37 | -0.14 | 984.53 | 985.06 | 982.37 | 0 |
| 1730220900 | 986.16 | -9.34 | -0.94 | 993.38 | 993.38 | 985.76 | 0 |
| 1730134500 | 995.5 | 3.75 | 0.38 | 995.19 | 995.5 | 988.36 | 50 |
| 1729871700 | 991.75 | -3.92 | -0.39 | 996.19 | 996.19 | 988.56 | 65 |
| 1729785300 | 995.67 | 4.18 | 0.42 | 998.33 | 998.69 | 992.61 | 95 |
| 1729698900 | 991.49 | -6.57 | -0.66 | 996.62 | 997.11 | 991.4 | 20 |
| 1729612500 | 998.06 | 0.01 | 0.00 | 999.84 | 1000.08 | 989.8 | 30 |
| 1729526100 | 998.05 | -6.7 | -0.67 | 1005.73 | 1005.73 | 997.39 | 45 |
| 1729266900 | 1004.75 | -1.45 | -0.14 | 1004.45 | 1004.93 | 997.67 | 50 |
| 1729180500 | 1006.2 | 7.03 | 0.70 | 1007.44 | 1009.29 | 1000.12 | 135 |
| 1729094100 | 999.17 | 1.76 | 0.18 | 999.2 | 999.35 | 993.91 | 5 |
| 1729007700 | 997.41 | 1.19 | 0.12 | 996.7 | 997.77 | 994.9 | 0 |
| 1728921300 | 996.22 | 6.27 | 0.63 | 989.82 | 996.22 | 985.55 | 90 |
| 1728662100 | 989.95 | 2.61 | 0.26 | 986.34 | 990.13 | 983.35 | 0 |
| 1728575700 | 987.34 | -0.45 | -0.05 | 989.3 | 989.59 | 979.65 | 50 |
| 1728489300 | 987.79 | 4.34 | 0.44 | 984.4 | 987.79 | 979.32 | 50 |
| 1728402900 | 983.45 | -4.17 | -0.42 | 983.36 | 984.93 | 979.72 | 0 |
| 1728316500 | 987.62 | 2.84 | 0.29 | 989.41 | 989.41 | 983.83 | 0 |
| 1728057300 | 984.78 | -0.74 | -0.08 | 983 | 987.07 | 980 | 61 |
| 1727970900 | 985.52 | -0.73 | -0.07 | 987.78 | 988.36 | 980.28 | 45 |
| 1727884500 | 986.25 | -2.99 | -0.30 | 990.01 | 990.01 | 982.36 | 0 |
| 1727798100 | 989.24 | 8.63 | 0.88 | 982.81 | 989.24 | 982.36 | 0 |
| 1727711700 | 980.61 | -1.18 | -0.12 | 980.19 | 981.2 | 976.37 | 0 |
| 1727452500 | 981.79 | 5.35 | 0.55 | 979.65 | 982.05 | 973.78 | 14 |
| 1727366100 | 976.44 | -4.39 | -0.45 | 983.7 | 984 | 976.09 | 0 |
| 1727279700 | 980.83 | -0.56 | -0.06 | 979.37 | 999.91 | 979.1 | 0 |
| 1727193300 | 981.39 | 0.26 | 0.03 | 982.79 | 982.79 | 973.47 | 30 |
| 1727106900 | 981.13 | 6.93 | 0.71 | 976.62 | 981.13 | 976.52 | 0 |
| 1726847700 | 974.2 | 0.25 | 0.03 | 972.1 | 974.61 | 966.55 | 110 |
| 1726761300 | 973.95 | -5.23 | -0.53 | 981.61 | 981.61 | 973.81 | 0 |
| 1726674900 | 979.18 | -6.03 | -0.61 | 983.51 | 983.51 | 979.07 | 0 |
| 1726588500 | 985.21 | 4 | 0.41 | 985.46 | 985.46 | 983.24 | 0 |
| 1726502100 | 981.21 | 2.51 | 0.26 | 978.92 | 982.1 | 972.18 | 150 |
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
