Premium
Intesa Sanpaolo (I07856)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1730480100 | 790.92 | 2.18 | 0.28 | 789.67 | 793.3 | 788.57 | 0 |
| 1730393700 | 788.74 | -3.8 | -0.48 | 790.72 | 791.29 | 786.93 | 0 |
| 1730307300 | 792.54 | -4.18 | -0.52 | 796.47 | 823 | 792.54 | 75 |
| 1730220900 | 796.72 | -4.6 | -0.57 | 801.94 | 810.99 | 796.4 | 27 |
| 1730134500 | 801.32 | 1.48 | 0.19 | 805.45 | 824.99 | 798.51 | 22 |
| 1729871700 | 799.84 | -3.04 | -0.38 | 802.65 | 816.87 | 799.66 | 48 |
| 1729785300 | 802.88 | 3.77 | 0.47 | 799.75 | 825.98 | 799.75 | 32 |
| 1729698900 | 799.11 | -0.77 | -0.10 | 800.41 | 808.01 | 799.11 | 45 |
| 1729612500 | 799.88 | -2.6 | -0.32 | 802.04 | 836 | 798.68 | 77 |
| 1729526100 | 802.48 | -7.09 | -0.88 | 808.98 | 837.51 | 802.48 | 85 |
| 1729266900 | 809.57 | 2.37 | 0.29 | 819.98 | 819.98 | 807.36 | 29 |
| 1729180500 | 807.2 | 2.18 | 0.27 | 805.37 | 811 | 803.97 | 19 |
| 1729094100 | 805.02 | 3.78 | 0.47 | 800.94 | 816.38 | 800.88 | 130 |
| 1729007700 | 801.24 | 4.92 | 0.62 | 797.03 | 840.99 | 796.04 | 61 |
| 1728921300 | 796.32 | 1.34 | 0.17 | 795.26 | 825.97 | 794.92 | 27 |
| 1728662100 | 794.98 | 0.75 | 0.09 | 795.22 | 807.3 | 794.22 | 14 |
| 1728575700 | 794.23 | -0.98 | -0.12 | 795.79 | 808 | 793.05 | 107 |
| 1728489300 | 795.21 | 2.26 | 0.29 | 792.84 | 807 | 792.45 | 45 |
| 1728402900 | 792.95 | -2.35 | -0.30 | 794.34 | 794.92 | 792.75 | 0 |
| 1728316500 | 795.3 | 1.03 | 0.13 | 794.69 | 818.9 | 791.45 | 73 |
| 1728057300 | 794.27 | -0.76 | -0.10 | 795.91 | 800.99 | 792.69 | 38 |
| 1727970900 | 795.03 | -2.03 | -0.25 | 796.74 | 803.97 | 793.82 | 38 |
| 1727884500 | 797.06 | -4.02 | -0.50 | 801.48 | 802.33 | 796.66 | 42 |
| 1727798100 | 801.08 | 3.33 | 0.42 | 803.98 | 803.98 | 797.57 | 11 |
| 1727711700 | 797.75 | -2.14 | -0.27 | 798.41 | 804.99 | 796.37 | 25 |
| 1727452500 | 799.89 | 3.87 | 0.49 | 795.96 | 802.58 | 795.96 | 17 |
| 1727366100 | 796.02 | 3.68 | 0.46 | 793.8 | 803.56 | 793.62 | 35 |
| 1727279700 | 792.34 | -4.14 | -0.52 | 796.12 | 796.31 | 791.91 | 9 |
| 1727193300 | 796.48 | 3.61 | 0.46 | 794.34 | 798.98 | 793.04 | 43 |
| 1727106900 | 792.87 | 1.99 | 0.25 | 790.81 | 799 | 790.08 | 15 |
| 1726847700 | 790.88 | -3.1 | -0.39 | 793.7 | 797 | 790.44 | 13 |
| 1726761300 | 793.98 | 3.85 | 0.49 | 791.73 | 797.98 | 790.87 | 35 |
| 1726674900 | 790.13 | -3.74 | -0.47 | 794.08 | 796 | 789.59 | 85 |
| 1726588500 | 793.87 | 1.78 | 0.22 | 793.24 | 799.56 | 793.24 | 83 |
| 1726502100 | 792.09 | 4.02 | 0.51 | 789.61 | 794.68 | 788.54 | 28 |
| 1726242900 | 788.07 | -6.93 | -0.87 | 791.69 | 793.96 | 786.48 | 29 |
| 1726156500 | 795 | 7.63 | 0.97 | 789.44 | 795 | 785.82 | 10 |
| 1726070100 | 787.37 | 3.3 | 0.42 | 785.16 | 797 | 785.16 | 10 |
| 1725983700 | 784.07 | -1.51 | -0.19 | 785.61 | 796.7 | 783.23 | 39 |
| 1725897300 | 785.58 | 2.37 | 0.30 | 784.86 | 790 | 781.8 | 1 |
| 1725638100 | 783.21 | 0.32 | 0.04 | 788 | 794.78 | 781.39 | 23 |
| 1725551700 | 782.89 | 0.63 | 0.08 | 782.55 | 798.92 | 782.55 | 21 |
| 1725465300 | 782.26 | 0.49 | 0.06 | 780.33 | 790 | 780.33 | 17 |
| 1725378900 | 781.77 | 4.08 | 0.52 | 778.12 | 800 | 777.8 | 5 |
| 1725292500 | 777.69 | -1.02 | -0.13 | 779.41 | 786.03 | 777.13 | 3 |
| 1725033300 | 778.71 | -0.46 | -0.06 | 779.75 | 798.63 | 778.65 | 2 |
| 1724946900 | 779.17 | -0.14 | -0.02 | 779.64 | 790 | 778.52 | 12 |
| 1724860500 | 779.31 | 1.23 | 0.16 | 779.03 | 792.07 | 778.91 | 37 |
| 1724774100 | 778.08 | -1.97 | -0.25 | 780.04 | 785.01 | 777.31 | 2 |
| 1724687700 | 780.05 | -0.56 | -0.07 | 781.15 | 793.91 | 778.86 | 25 |
| 1724428500 | 780.61 | 3.48 | 0.45 | 777.77 | 780.9 | 777.46 | 15 |
| 1724342100 | 777.13 | -3.08 | -0.39 | 780.57 | 789.25 | 777.12 | 16 |
| 1724255700 | 780.21 | 0.21 | 0.03 | 780.21 | 799.98 | 777.96 | 35 |
| 1724169300 | 780 | -0.1 | -0.01 | 780.17 | 781.14 | 779.18 | 0 |
| 1724082900 | 780.1 | 1.41 | 0.18 | 779.06 | 800.99 | 779 | 35 |
| 1723823700 | 778.69 | 4.12 | 0.53 | 773.42 | 780 | 773.42 | 0 |
| 1723650900 | 774.57 | 1.37 | 0.18 | 773.96 | 774.77 | 772.9 | 0 |
| 1723564500 | 773.2 | 3.55 | 0.46 | 770.56 | 793.87 | 770.56 | 1 |
| 1723478100 | 769.65 | -2.1 | -0.27 | 772.6 | 777.33 | 769.62 | 1 |
| 1723218900 | 771.75 | 2.28 | 0.30 | 769.52 | 801 | 769.38 | 44 |
| 1723132500 | 769.47 | -1.89 | -0.25 | 770.95 | 787.94 | 769.24 | 49 |
| 1723046100 | 771.36 | 1.92 | 0.25 | 768.98 | 772.61 | 768.25 | 6 |
| 1722959700 | 769.44 | 4.2 | 0.55 | 766.04 | 790.22 | 763.27 | 21 |
| 1722873300 | 765.24 | -13.26 | -1.70 | 773.74 | 800.99 | 764.79 | 13 |
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
