Premium
Intesa Sanpaolo (I08063)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 999.69 | -2.25 | -0.22 | 1005.04 | 1005.07 | 999.66 | 69 |
| 1734022500 | 1001.94 | -2.69 | -0.27 | 1005.01 | 1005.01 | 999.43 | 135 |
| 1733936100 | 1004.63 | 0.6 | 0.06 | 1004.1 | 1004.63 | 999.12 | 125 |
| 1733849700 | 1004.03 | 0.05 | 0.00 | 1003.89 | 1004.03 | 998.93 | 45 |
| 1733763300 | 1003.98 | -2.6 | -0.26 | 1006.89 | 1006.92 | 1001.22 | 428 |
| 1733504100 | 1006.58 | -1.29 | -0.13 | 1007.94 | 1007.94 | 1002.54 | 126 |
| 1733417700 | 1007.87 | 0.27 | 0.03 | 1007.87 | 1007.99 | 1002.99 | 65 |
| 1733331300 | 1007.6 | 0.4 | 0.04 | 1007.59 | 1007.81 | 1002.69 | 50 |
| 1733244900 | 1007.2 | -0.13 | -0.01 | 1007.63 | 1007.67 | 1002.11 | 355 |
| 1733158500 | 1007.33 | 2.17 | 0.22 | 1005.34 | 1007.35 | 1001.68 | 55 |
| 1732899300 | 1005.16 | 0.63 | 0.06 | 1004.61 | 1005.17 | 999.61 | 57 |
| 1732812900 | 1004.53 | 4.89 | 0.49 | 1004.04 | 1004.53 | 999.2 | 140 |
| 1732726500 | 999.64 | -0.12 | -0.01 | 1003.46 | 1003.46 | 998.05 | 312 |
| 1732640100 | 999.76 | -0.85 | -0.08 | 1004.9 | 1004.9 | 999.1 | 570 |
| 1732553700 | 1000.61 | 0.76 | 0.08 | 1005.52 | 1005.52 | 1000.34 | 25 |
| 1732294500 | 999.85 | 0.45 | 0.05 | 1003.46 | 1003.63 | 998.61 | 193 |
| 1732208100 | 999.4 | 0.48 | 0.05 | 1002.23 | 1002.23 | 996.79 | 290 |
| 1732121700 | 998.92 | -3.02 | -0.30 | 1002.58 | 1002.58 | 996.62 | 60 |
| 1732035300 | 1001.94 | -0.38 | -0.04 | 1002.45 | 1002.45 | 996.3 | 90 |
| 1731948900 | 1002.32 | -0.44 | -0.04 | 1003.02 | 1003.02 | 996.98 | 80 |
| 1731689700 | 1002.76 | 6.6 | 0.66 | 995.4 | 1002.76 | 994.72 | 73 |
| 1731603300 | 996.16 | 0.78 | 0.08 | 995.5 | 996.25 | 994.7 | 40 |
| 1731516900 | 995.38 | -0.89 | -0.09 | 995.79 | 995.97 | 992.62 | 75 |
| 1731430500 | 996.27 | -1.38 | -0.14 | 996.81 | 996.98 | 994.02 | 40 |
| 1731344100 | 997.65 | 2.67 | 0.27 | 997.12 | 999.57 | 994.45 | 41 |
| 1731084900 | 994.98 | -2.42 | -0.24 | 995.07 | 995.14 | 992.58 | 40 |
| 1730998500 | 997.4 | 3.72 | 0.37 | 996.9 | 997.43 | 992.59 | 50 |
| 1730912100 | 993.68 | 0.06 | 0.01 | 993.99 | 994.88 | 991.41 | 85 |
| 1730825700 | 993.62 | 0.06 | 0.01 | 993.36 | 993.65 | 991.07 | 20 |
| 1730739300 | 993.56 | -0.11 | -0.01 | 993.78 | 995.7 | 990.67 | 117 |
| 1730480100 | 993.67 | -1.08 | -0.11 | 995.17 | 995.33 | 993.29 | 0 |
| 1730393700 | 994.75 | -1.11 | -0.11 | 995.34 | 995.59 | 989.46 | 25 |
| 1730307300 | 995.86 | -0.21 | -0.02 | 995.43 | 995.91 | 994.17 | 0 |
| 1730220900 | 996.07 | 0.22 | 0.02 | 996.45 | 996.51 | 993.27 | 15 |
| 1730134500 | 995.85 | 0.45 | 0.05 | 997.72 | 997.77 | 992.66 | 10 |
| 1729871700 | 995.4 | -3.11 | -0.31 | 996.49 | 998.49 | 993.51 | 10 |
| 1729785300 | 998.51 | 1.15 | 0.12 | 995.82 | 998.51 | 993.59 | 15 |
| 1729698900 | 997.36 | 0.46 | 0.05 | 992 | 997.69 | 991.98 | 210 |
| 1729612500 | 996.9 | 0.49 | 0.05 | 996.9 | 997.02 | 991.29 | 165 |
| 1729526100 | 996.41 | -1.28 | -0.13 | 995.65 | 996.41 | 991.83 | 5 |
| 1729266900 | 997.69 | 0.89 | 0.09 | 996.75 | 997.72 | 992.28 | 35 |
| 1729180500 | 996.8 | 1.51 | 0.15 | 995.78 | 996.8 | 990.96 | 40 |
| 1729094100 | 995.29 | 2.04 | 0.21 | 993.01 | 995.29 | 990.11 | 40 |
| 1729007700 | 993.25 | -1.73 | -0.17 | 995.29 | 995.29 | 990.85 | 30 |
| 1728921300 | 994.98 | 5.08 | 0.51 | 992.26 | 994.98 | 989.5 | 50 |
| 1728662100 | 989.9 | -3 | -0.30 | 993.05 | 993.05 | 988.05 | 36 |
| 1728575700 | 992.9 | 3.37 | 0.34 | 993.13 | 993.13 | 987.82 | 50 |
| 1728489300 | 989.53 | -0.9 | -0.09 | 989.02 | 989.53 | 987.12 | 580 |
| 1728402900 | 990.43 | -0.02 | -0.00 | 989.61 | 990.49 | 984.91 | 145 |
| 1728316500 | 990.45 | 1.67 | 0.17 | 991.16 | 991.16 | 985.17 | 160 |
| 1728057300 | 988.78 | -2.41 | -0.24 | 989.23 | 990.69 | 985.93 | 75 |
| 1727970900 | 991.19 | 2.91 | 0.29 | 991.5 | 991.5 | 985.92 | 370 |
| 1727884500 | 988.28 | -4.42 | -0.45 | 992.87 | 992.87 | 988.16 | 0 |
| 1727798100 | 992.7 | 0.12 | 0.01 | 993.2 | 993.68 | 988.63 | 20 |
| 1727711700 | 992.58 | -1.26 | -0.13 | 993.77 | 994.12 | 988.81 | 15 |
| 1727452500 | 993.84 | 1.82 | 0.18 | 992.15 | 993.84 | 992.13 | 0 |
| 1727366100 | 992.02 | 2.3 | 0.23 | 991.43 | 992.13 | 986.65 | 75 |
| 1727279700 | 989.72 | -0.77 | -0.08 | 989.92 | 990.47 | 984.98 | 150 |
| 1727193300 | 990.49 | 2.2 | 0.22 | 989.32 | 990.49 | 984.81 | 50 |
| 1727106900 | 988.29 | 1.58 | 0.16 | 987.16 | 988.33 | 982.84 | 197 |
| 1726847700 | 986.71 | -1.45 | -0.15 | 987.73 | 987.73 | 981.74 | 70 |
| 1726761300 | 988.16 | 2.22 | 0.23 | 987.07 | 988.16 | 982.51 | 93 |
| 1726674900 | 985.94 | -0.5 | -0.05 | 986.65 | 986.65 | 981.03 | 12 |
| 1726588500 | 986.44 | 0.91 | 0.09 | 986.18 | 986.73 | 981.43 | 60 |
| 1726502100 | 985.53 | -0.09 | -0.01 | 985.42 | 985.53 | 980.54 | 90 |
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
