Premium
Intesa Sanpaolo (I07647)
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 |
|---|---|---|---|---|---|---|---|
| 1741798500 | 979.03 | 3.5 | 0.36 | 976.83 | 982.29 | 973.98 | 0 |
| 1741712100 | 975.53 | -12.67 | -1.28 | 981.65 | 982.25 | 974.74 | 0 |
| 1741625700 | 988.2 | -1.75 | -0.18 | 998.65 | 998.65 | 987.49 | 0 |
| 1741366500 | 989.95 | -10.11 | -1.01 | 992.72 | 994.87 | 989.66 | 0 |
| 1741280100 | 1000.06 | -1.7 | -0.17 | 1006.98 | 1006.98 | 996.91 | 25 |
| 1741193700 | 1001.76 | -5.96 | -0.59 | 1007.86 | 1007.86 | 999.68 | 32 |
| 1741107300 | 1007.72 | -21.68 | -2.11 | 1020.18 | 1020.18 | 1007.72 | 163 |
| 1741020900 | 1029.4 | 1.67 | 0.16 | 1033.23 | 1033.6 | 1027.16 | 15 |
| 1740761700 | 1027.73 | -9.47 | -0.91 | 1025.96 | 1029.72 | 1025.55 | 10 |
| 1740675300 | 1037.2 | -2.19 | -0.21 | 1035.76 | 1039.49 | 1034.1199 | 10 |
| 1740588900 | 1039.39 | 7.8 | 0.76 | 1034.26 | 1040.3699 | 1033.6199 | 15 |
| 1740502500 | 1031.59 | -11.01 | -1.06 | 1039.74 | 1040.84 | 1030.77 | 35 |
| 1740416100 | 1042.6 | -9.22 | -0.88 | 1043.5 | 1045.19 | 1039.65 | 115 |
| 1740156900 | 1051.82 | 0.95 | 0.09 | 1050.64 | 1053.6099 | 1050.64 | 58 |
| 1740070500 | 1050.8699 | -3.56 | -0.34 | 1053.69 | 1055.78 | 1049.52 | 25 |
| 1739984100 | 1054.43 | 3.13 | 0.30 | 1054.42 | 1055.64 | 1050.7 | 28 |
| 1739897700 | 1051.3 | 1.65 | 0.16 | 1050.68 | 1053.22 | 1049.77 | 109 |
| 1739811300 | 1049.65 | 1.88 | 0.18 | 1050.51 | 1051.17 | 1049.07 | 110 |
| 1739552100 | 1047.77 | -3.68 | -0.35 | 1052.8599 | 1053.44 | 1047.77 | 42 |
| 1739465700 | 1051.45 | 8.42 | 0.81 | 1046.92 | 1052.58 | 1046.92 | 15 |
| 1739379300 | 1043.03 | -6.73 | -0.64 | 1047.85 | 1049.49 | 1043.03 | 80 |
| 1739292900 | 1049.76 | -6.32 | -0.60 | 1056.8 | 1056.8 | 1049.76 | 60 |
| 1739206500 | 1056.08 | 2.68 | 0.25 | 1052.7 | 1056.58 | 1051.04 | 5 |
| 1738947300 | 1053.4 | -0.79 | -0.07 | 1053.43 | 1056.68 | 1052.57 | 30 |
| 1738860900 | 1054.19 | 6.14 | 0.59 | 1054.6099 | 1056.07 | 1053.74 | 100 |
| 1738774500 | 1048.05 | -0.71 | -0.07 | 1046.84 | 1048.1 | 1045.34 | 94 |
| 1738688100 | 1048.76 | -3.44 | -0.33 | 1049.67 | 1050.55 | 1046.56 | 5 |
| 1738601700 | 1052.2 | -4.8 | -0.45 | 1056.98 | 1056.98 | 1047.72 | 187 |
| 1738342500 | 1057 | 6.31 | 0.60 | 1053.47 | 1058 | 1053.47 | 11 |
| 1738256100 | 1050.69 | 7.7 | 0.74 | 1043.32 | 1052.23 | 1042.98 | 142 |
| 1738169700 | 1042.99 | 0.41 | 0.04 | 1046.26 | 1047.78 | 1042 | 92 |
| 1738083300 | 1042.58 | 7.41 | 0.72 | 1039.48 | 1043.85 | 1037.21 | 23 |
| 1737996900 | 1035.17 | -10.76 | -1.03 | 1043.65 | 1043.78 | 1034.41 | 104 |
| 1737737700 | 1045.93 | -0.85 | -0.08 | 1046.02 | 1048.3699 | 1044.75 | 57 |
| 1737651300 | 1046.78 | -2.62 | -0.25 | 1049.98 | 1049.98 | 1044.1199 | 180 |
| 1737564900 | 1049.4 | 9.65 | 0.93 | 1042.85 | 1050.06 | 1041.4 | 117 |
| 1737478500 | 1039.75 | 3.98 | 0.38 | 1037.49 | 1041.07 | 1036.48 | 61 |
| 1737392100 | 1035.77 | -5.95 | -0.57 | 1039.81 | 1040.79 | 1034.6 | 90 |
| 1737132900 | 1041.72 | 4.55 | 0.44 | 1035.96 | 1041.72 | 1035.39 | 125 |
| 1737046500 | 1037.17 | 7.07 | 0.69 | 1032.01 | 1037.17 | 1031.56 | 0 |
| 1736960100 | 1030.1 | 8.83 | 0.86 | 1020.73 | 1030.9 | 1020.03 | 20 |
| 1736873700 | 1021.27 | -1.66 | -0.16 | 1024 | 1025.1099 | 1019.98 | 10 |
| 1736787300 | 1022.93 | -5.28 | -0.51 | 1025.29 | 1025.73 | 1020.33 | 8 |
| 1736528100 | 1028.21 | -3.81 | -0.37 | 1032.39 | 1034.2 | 1026.09 | 0 |
| 1736441700 | 1032.02 | 2.51 | 0.24 | 1030.41 | 1032.08 | 1030.41 | 20 |
| 1736355300 | 1029.51 | -0.64 | -0.06 | 1029.28 | 1030.99 | 1026.8699 | 18 |
| 1736268900 | 1030.15 | -0.12 | -0.01 | 1027.14 | 1032.8 | 1026.24 | 56 |
| 1736182500 | 1030.27 | 4.33 | 0.42 | 1026.85 | 1030.27 | 1022.73 | 3 |
| 1735923300 | 1025.94 | -2.33 | -0.23 | 1024.78 | 1026.9 | 1022.91 | 0 |
| 1735836900 | 1028.27 | 7.28 | 0.71 | 1020.71 | 1028.34 | 1019.77 | 0 |
| 1735577700 | 1020.99 | -1.46 | -0.14 | 1022.77 | 1025.1099 | 1016.64 | 0 |
| 1735318500 | 1022.45 | 0.46 | 0.05 | 1028.67 | 1029.06 | 1021.58 | 0 |
| 1734972900 | 1021.99 | -0.55 | -0.05 | 1021.79 | 1024.03 | 1021.09 | 38 |
| 1734713700 | 1022.54 | -1.82 | -0.18 | 1020.31 | 1022.54 | 1015 | 45 |
| 1734627300 | 1024.3599 | -15.3 | -1.47 | 1023.99 | 1027.41 | 1021.77 | 65 |
| 1734540900 | 1039.66 | 0.27 | 0.03 | 1038.47 | 1040.3 | 1037.75 | 65 |
| 1734454500 | 1039.39 | -1.67 | -0.16 | 1039.23 | 1040.82 | 1038.45 | 50 |
| 1734368100 | 1041.06 | 2.7 | 0.26 | 1038.06 | 1042.27 | 1037.26 | 10 |
| 1734108900 | 1038.3599 | -5.56 | -0.53 | 1043.04 | 1043.3599 | 1037.1099 | 131 |
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
