Premium
Intesa Sanpaolo (I07897)
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 |
|---|---|---|---|---|---|---|---|
| 1741193700 | 818.76 | -6.32 | -0.77 | 829.4 | 830.85 | 817.54 | 73 |
| 1741107300 | 825.08 | -3.58 | -0.43 | 826.13 | 842 | 824.15 | 280 |
| 1741020900 | 828.66 | -1.34 | -0.16 | 831.43 | 843.99 | 827.13 | 105 |
| 1740761700 | 830 | -2.31 | -0.28 | 831.61 | 832.7 | 828.9 | 0 |
| 1740675300 | 832.31 | -1.45 | -0.17 | 831.86 | 832.85 | 830.86 | 0 |
| 1740588900 | 833.76 | 6.59 | 0.80 | 829.15 | 833.76 | 828.65 | 58 |
| 1740502500 | 827.17 | 3.18 | 0.39 | 825.11 | 832.99 | 824.6 | 8 |
| 1740416100 | 823.99 | 0.13 | 0.02 | 824.97 | 825.46 | 822.98 | 7 |
| 1740156900 | 823.86 | 4.18 | 0.51 | 820.17 | 829.94 | 820.17 | 13 |
| 1740070500 | 819.68 | -6.33 | -0.77 | 819.98 | 833 | 818.87 | 81 |
| 1739984100 | 826.01 | 1.46 | 0.18 | 825.57 | 833.71 | 818.63 | 63 |
| 1739897700 | 824.55 | 0.51 | 0.06 | 824.26 | 842 | 822.37 | 79 |
| 1739811300 | 824.04 | -1.32 | -0.16 | 826.04 | 848 | 824.04 | 20 |
| 1739552100 | 825.36 | -0.08 | -0.01 | 824.83 | 854.99 | 823.38 | 30 |
| 1739465700 | 825.44 | 6.79 | 0.83 | 820.26 | 845 | 819.8 | 26 |
| 1739379300 | 818.65 | -0.48 | -0.06 | 819.94 | 842.96 | 818.65 | 32 |
| 1739292900 | 819.13 | -3.8 | -0.46 | 822.76 | 837.99 | 819.02 | 33 |
| 1739206500 | 822.93 | 3.07 | 0.37 | 820.73 | 844.99 | 820.53 | 125 |
| 1738947300 | 819.86 | -2.67 | -0.32 | 870 | 870 | 819.86 | 10 |
| 1738860900 | 822.53 | 2.13 | 0.26 | 821.33 | 889.97 | 819.38 | 54 |
| 1738774500 | 820.4 | 2.49 | 0.30 | 817.07 | 825 | 817.07 | 67 |
| 1738688100 | 817.91 | 1.22 | 0.15 | 816.39 | 821.2 | 813.98 | 104 |
| 1738601700 | 816.69 | -0.01 | -0.00 | 812.88 | 821.74 | 812.88 | 46 |
| 1738342500 | 816.7 | 4.72 | 0.58 | 812.3 | 819.8 | 812.17 | 35 |
| 1738256100 | 811.98 | 4.74 | 0.59 | 808.01 | 817.97 | 807.94 | 42 |
| 1738169700 | 807.24 | 2.14 | 0.27 | 804.93 | 812 | 804.93 | 4 |
| 1738083300 | 805.1 | 2.09 | 0.26 | 803.39 | 812.95 | 803.29 | 5 |
| 1737996900 | 803.01 | 1.93 | 0.24 | 801.65 | 828.98 | 801.65 | 48 |
| 1737737700 | 801.08 | -1.4 | -0.17 | 803.13 | 811.02 | 800.37 | 2 |
| 1737651300 | 802.48 | 0.89 | 0.11 | 802.94 | 823.99 | 801.76 | 61 |
| 1737564900 | 801.59 | 0 | 0.00 | 801.59 | 801.59 | 801.59 | 0 |
| 1737478500 | 801.59 | -0.28 | -0.03 | 801.25 | 814.99 | 800.08 | 33 |
| 1737392100 | 801.87 | 2.35 | 0.29 | 800.05 | 804.15 | 799.35 | 50 |
| 1737132900 | 799.52 | 3.33 | 0.42 | 797.29 | 815.99 | 797.08 | 21 |
| 1737046500 | 796.19 | 2.28 | 0.29 | 794.48 | 818.64 | 793.79 | 100 |
| 1736960100 | 793.91 | 9.27 | 1.18 | 785.47 | 795.15 | 785.13 | 3 |
| 1736873700 | 784.64 | -1.6 | -0.20 | 788 | 819.97 | 784.6 | 74 |
| 1736787300 | 786.24 | -1.02 | -0.13 | 787.52 | 816.99 | 784.15 | 15 |
| 1736528100 | 787.26 | -0.68 | -0.09 | 787.34 | 818.97 | 785.28 | 27 |
| 1736441700 | 787.94 | -0.98 | -0.12 | 860 | 860 | 786.27 | 29 |
| 1736355300 | 788.92 | -1.62 | -0.20 | 790.37 | 790.52 | 786.87 | 10 |
| 1736268900 | 790.54 | 1.8 | 0.23 | 788.14 | 791.1 | 787.78 | 24 |
| 1736182500 | 788.74 | -0.94 | -0.12 | 790.14 | 802 | 787.57 | 10 |
| 1735923300 | 789.68 | -3.42 | -0.43 | 792.94 | 793.14 | 789.68 | 0 |
| 1735836900 | 793.1 | -0.72 | -0.09 | 794.88 | 795.48 | 792.18 | 0 |
| 1735577700 | 793.82 | 2.21 | 0.28 | 791.45 | 793.82 | 790.79 | 0 |
| 1735318500 | 791.61 | -1.59 | -0.20 | 792.25 | 813.99 | 789.51 | 28 |
| 1734972900 | 793.2 | -1.94 | -0.24 | 795.13 | 809 | 792.8 | 29 |
| 1734713700 | 795.14 | 1.74 | 0.22 | 807 | 807 | 792.27 | 35 |
| 1734627300 | 793.4 | -5.19 | -0.65 | 797.28 | 809.99 | 792.38 | 35 |
| 1734540900 | 798.59 | -1.47 | -0.18 | 800.04 | 803.07 | 798.04 | 57 |
| 1734454500 | 800.06 | 0.1 | 0.01 | 799.47 | 813.25 | 798.53 | 16 |
| 1734368100 | 799.96 | -1.32 | -0.16 | 801.33 | 825 | 799.73 | 22 |
| 1734108900 | 801.28 | -3.51 | -0.44 | 805.16 | 823 | 800.66 | 15 |
| 1734022500 | 804.79 | -2.83 | -0.35 | 808.62 | 816.99 | 804.42 | 20 |
| 1733936100 | 807.62 | 0.99 | 0.12 | 807.07 | 809.61 | 806.85 | 0 |
| 1733849700 | 806.63 | -0.46 | -0.06 | 806.72 | 806.73 | 805.11 | 0 |
| 1733763300 | 807.09 | 1.85 | 0.23 | 806.25 | 807.18 | 805.93 | 0 |
| 1733504100 | 805.24 | 1.07 | 0.13 | 804.63 | 821 | 804.55 | 5 |
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
