Premium
Intesa Sanpaolo (I07814)
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 |
|---|---|---|---|---|---|---|---|
| 1745596500 | 846.65 | -0.05 | -0.01 | 848.04 | 848.04 | 845.96 | 0 |
| 1745510100 | 846.7 | 3.55 | 0.42 | 843.39 | 869.99 | 843.13 | 6 |
| 1745423700 | 843.15 | 5.14 | 0.61 | 841.24 | 870 | 840.39 | 65 |
| 1745337300 | 838.01 | 1.62 | 0.19 | 837.01 | 910.6 | 835.04 | 87 |
| 1744905300 | 836.39 | 3.98 | 0.48 | 831.94 | 850 | 830.7 | 24 |
| 1744818900 | 832.41 | 2.32 | 0.28 | 829.3 | 848 | 828.74 | 16 |
| 1744732500 | 830.09 | 4.78 | 0.58 | 899 | 899 | 825.92 | 54 |
| 1744646100 | 825.31 | 10.65 | 1.31 | 819.33 | 848.97 | 819.04 | 56 |
| 1744386900 | 814.66 | 0 | 0.00 | 814.66 | 814.66 | 814.66 | 0 |
| 1744300500 | 814.66 | 0 | 0.00 | 814.66 | 814.66 | 814.66 | 0 |
| 1744214100 | 814.66 | 0 | 0.00 | 814.66 | 814.66 | 814.66 | 0 |
| 1744127700 | 814.66 | 11.9 | 1.48 | 804.82 | 846.94 | 804.05 | 57 |
| 1744041300 | 802.76 | -37.24 | -4.43 | 804.01 | 819.65 | 801.91 | 48 |
| 1743782100 | 840 | 0 | 0.00 | 840 | 840 | 840 | 0 |
| 1743695700 | 840 | 2.26 | 0.27 | 835.77 | 846.98 | 833.51 | 60 |
| 1743609300 | 837.74 | -1.48 | -0.18 | 838.2 | 849.91 | 837.47 | 92 |
| 1743522900 | 839.22 | 3.8 | 0.45 | 836.17 | 861.99 | 835.41 | 77 |
| 1743436500 | 835.42 | -4.95 | -0.59 | 838.69 | 841.08 | 835.42 | 45 |
| 1743180900 | 840.37 | 0.49 | 0.06 | 840.23 | 843.2 | 839.97 | 0 |
| 1743094500 | 839.88 | -0.39 | -0.05 | 840.34 | 840.85 | 838.26 | 25 |
| 1743008100 | 840.27 | -1.06 | -0.13 | 841.38 | 847.01 | 839.71 | 13 |
| 1742921700 | 841.33 | 0.78 | 0.09 | 841.28 | 849.86 | 839.62 | 15 |
| 1742835300 | 840.55 | -1.18 | -0.14 | 842.75 | 860 | 839.47 | 36 |
| 1742576100 | 841.73 | -0.76 | -0.09 | 842.19 | 858.87 | 841.31 | 27 |
| 1742489700 | 842.49 | 0.66 | 0.08 | 842.28 | 855.02 | 842.24 | 60 |
| 1742403300 | 841.83 | 0.87 | 0.10 | 840.65 | 861 | 840.54 | 67 |
| 1742316900 | 840.96 | 1.94 | 0.23 | 839.68 | 842.99 | 838.41 | 125 |
| 1742230500 | 839.02 | 5.94 | 0.71 | 833.54 | 839.13 | 833.3 | 77 |
| 1741971300 | 833.08 | 2.08 | 0.25 | 831.04 | 835.7 | 829.69 | 21 |
| 1741884900 | 831 | -4.87 | -0.58 | 835.94 | 862 | 831 | 10 |
| 1741798500 | 835.87 | 2.05 | 0.25 | 835.58 | 841.39 | 834.71 | 128 |
| 1741712100 | 833.82 | -7.56 | -0.90 | 840.81 | 843.99 | 833.7 | 37 |
| 1741625700 | 841.38 | -0.61 | -0.07 | 842.37 | 849.98 | 841.27 | 30 |
| 1741366500 | 841.99 | 2.39 | 0.28 | 838.3 | 850.15 | 837.67 | 11 |
| 1741280100 | 839.6 | -5.14 | -0.61 | 845.83 | 851.8 | 838.86 | 144 |
| 1741193700 | 844.74 | -10.2 | -1.19 | 856.51 | 858.43 | 843.5 | 137 |
| 1741107300 | 854.94 | -3.3 | -0.38 | 856.46 | 867.53 | 854.94 | 47 |
| 1741020900 | 858.24 | -3.15 | -0.37 | 862.15 | 866.97 | 857.45 | 97 |
| 1740761700 | 861.39 | -0.89 | -0.10 | 861.29 | 863.69 | 860.75 | 52 |
| 1740675300 | 862.28 | -0.02 | -0.00 | 861.42 | 868.99 | 860.84 | 71 |
| 1740588900 | 862.3 | 2.96 | 0.34 | 860.41 | 869.79 | 859.84 | 107 |
| 1740502500 | 859.34 | -0.12 | -0.01 | 859.7 | 860.38 | 857.95 | 2 |
| 1740416100 | 859.46 | -1.41 | -0.16 | 860.54 | 864.91 | 859.04 | 117 |
| 1740156900 | 860.87 | 4.22 | 0.49 | 857.1 | 860.87 | 857.1 | 39 |
| 1740070500 | 856.65 | 1.4 | 0.16 | 855.97 | 866.99 | 855.36 | 109 |
| 1739984100 | 855.25 | -4.87 | -0.57 | 860.43 | 867.98 | 855.25 | 95 |
| 1739897700 | 860.12 | -0.85 | -0.10 | 861.19 | 866.96 | 859.17 | 100 |
| 1739811300 | 860.97 | -2.36 | -0.27 | 863.57 | 864.01 | 860.71 | 90 |
| 1739552100 | 863.33 | -0.16 | -0.02 | 863.33 | 864.63 | 861.31 | 30 |
| 1739465700 | 863.49 | 7.31 | 0.85 | 857.84 | 863.49 | 857.4 | 96 |
| 1739379300 | 856.18 | -2.18 | -0.25 | 858.96 | 858.97 | 856.09 | 141 |
| 1739292900 | 858.36 | -4.18 | -0.48 | 864 | 874.38 | 858.25 | 98 |
| 1739206500 | 862.54 | 3.4 | 0.40 | 860.12 | 864.52 | 860.08 | 104 |
| 1738947300 | 859.14 | -3.16 | -0.37 | 862.12 | 864.97 | 859.14 | 195 |
| 1738860900 | 862.3 | 2 | 0.23 | 861.78 | 866.85 | 859.64 | 151 |
| 1738774500 | 860.3 | 4.27 | 0.50 | 855.89 | 860.3 | 855.89 | 120 |
| 1738688100 | 856.03 | 3.56 | 0.42 | 854.8 | 928.77 | 852.28 | 80 |
| 1738601700 | 852.47 | 0.3 | 0.04 | 849.06 | 854.64 | 849.06 | 63 |
| 1738342500 | 852.17 | 5.6 | 0.66 | 847.4 | 852.17 | 847.4 | 36 |
| 1738256100 | 846.57 | 5.33 | 0.63 | 842.16 | 846.78 | 842.16 | 7 |
| 1738169700 | 841.24 | 1.69 | 0.20 | 840.32 | 860 | 840.32 | 120 |
| 1738083300 | 839.55 | 1.62 | 0.19 | 838.48 | 914.14 | 838.29 | 27 |
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
