Premium
Intesa Sanpaolo (I08105)
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 |
|---|---|---|---|---|---|---|---|
| 1739897700 | 1044.73 | -0.04 | -0.00 | 1044.83 | 1044.83 | 1044.58 | 35 |
| 1739811300 | 1044.77 | -0.06 | -0.01 | 1044.9 | 1044.9 | 1044.56 | 28 |
| 1739552100 | 1044.83 | 0.01 | 0.00 | 1044.91 | 1044.94 | 1044.71 | 65 |
| 1739465700 | 1044.82 | 0.55 | 0.05 | 1044.47 | 1044.83 | 1044.39 | 35 |
| 1739379300 | 1044.27 | -0.23 | -0.02 | 1044.59 | 1044.59 | 1044.04 | 43 |
| 1739292900 | 1044.5 | -0.37 | -0.04 | 1044.94 | 1044.94 | 1044.5 | 111 |
| 1739206500 | 1044.8699 | 0.2 | 0.02 | 1044.79 | 1045 | 1044.6199 | 56 |
| 1738947300 | 1044.67 | 0.24 | 0.02 | 1044.51 | 1044.67 | 1044.3 | 96 |
| 1738860900 | 1044.43 | 0.14 | 0.01 | 1044.5 | 1044.57 | 1044.18 | 71 |
| 1738774500 | 1044.29 | -4.26 | -0.41 | 1044.19 | 1044.51 | 1044.19 | 93 |
| 1738688100 | 1048.55 | 6.48 | 0.62 | 1044.21 | 1048.73 | 1044.02 | 73 |
| 1738601700 | 1042.07 | 0.58 | 0.06 | 1041.6099 | 1042.3599 | 1041.6099 | 109 |
| 1738342500 | 1041.49 | 0.69 | 0.07 | 1040.92 | 1041.49 | 1040.92 | 35 |
| 1738256100 | 1040.8 | 0.95 | 0.09 | 1040.09 | 1040.8 | 1040.09 | 30 |
| 1738169700 | 1039.85 | 0.1 | 0.01 | 1039.82 | 1040.01 | 1039.82 | 7 |
| 1738083300 | 1039.75 | 0.11 | 0.01 | 1039.72 | 1040.31 | 1039.66 | 97 |
| 1737996900 | 1039.64 | 0.23 | 0.02 | 1039.52 | 1041.1 | 1039.52 | 49 |
| 1737737700 | 1039.41 | -0.24 | -0.02 | 1039.66 | 1045 | 1039.41 | 162 |
| 1737651300 | 1039.65 | 0.09 | 0.01 | 1039.95 | 1040 | 1039.6 | 67 |
| 1737564900 | 1039.56 | 0 | 0.00 | 1039.56 | 1039.56 | 1039.56 | 0 |
| 1737478500 | 1039.56 | 0.11 | 0.01 | 1039.54 | 1039.6 | 1039.43 | 0 |
| 1737392100 | 1039.45 | -0.09 | -0.01 | 1039.64 | 1039.67 | 1039.45 | 27 |
| 1737132900 | 1039.54 | 0.29 | 0.03 | 1039.35 | 1041.6099 | 1039.35 | 99 |
| 1737046500 | 1039.25 | 0.5 | 0.05 | 1038.97 | 1039.25 | 1038.91 | 48 |
| 1736960100 | 1038.75 | -0.43 | -0.04 | 1039.28 | 1039.45 | 1038.25 | 98 |
| 1736873700 | 1039.18 | 0.04 | 0.00 | 1039.2 | 1039.39 | 1039.16 | 91 |
| 1736787300 | 1039.14 | -0.02 | -0.00 | 1039.28 | 1046.23 | 1038.85 | 66 |
| 1736528100 | 1039.16 | -0.32 | -0.03 | 1039.54 | 1039.54 | 1039.16 | 39 |
| 1736441700 | 1039.48 | -0.04 | -0.00 | 1039.5 | 1039.5 | 1039.33 | 164 |
| 1736355300 | 1039.52 | 0.13 | 0.01 | 1039.46 | 1039.54 | 1039.32 | 65 |
| 1736268900 | 1039.39 | 0.31 | 0.03 | 1039.17 | 1039.7 | 1039.17 | 87 |
| 1736182500 | 1039.08 | -0.46 | -0.04 | 1039.6 | 1039.6 | 1039.08 | 0 |
| 1735923300 | 1039.54 | -0.6 | -0.06 | 1040.15 | 1042.27 | 1039.54 | 69 |
| 1735836900 | 1040.14 | 0.1 | 0.01 | 1040.33 | 1041.4 | 1040.14 | 27 |
| 1735577700 | 1040.04 | 0.5 | 0.05 | 1039.67 | 1060 | 1039.67 | 58 |
| 1735318500 | 1039.54 | 0.11 | 0.01 | 1039.81 | 1039.8699 | 1039.54 | 0 |
| 1734972900 | 1039.43 | 0.17 | 0.02 | 1039.51 | 1039.79 | 1039.35 | 0 |
| 1734713700 | 1039.26 | 0.33 | 0.03 | 1039 | 1039.48 | 1039 | 10 |
| 1734627300 | 1038.93 | 0.14 | 0.01 | 1038.99 | 1038.99 | 1038.75 | 16 |
| 1734540900 | 1038.79 | 0.07 | 0.01 | 1038.78 | 1038.93 | 1038.65 | 13 |
| 1734454500 | 1038.72 | 0.08 | 0.01 | 1038.73 | 1038.84 | 1038.56 | 40 |
| 1734368100 | 1038.64 | -0.11 | -0.01 | 1038.83 | 1038.83 | 1038.58 | 47 |
| 1734108900 | 1038.75 | -0.5 | -0.05 | 1039.3 | 1039.3 | 1038.72 | 5 |
| 1734022500 | 1039.25 | 0.12 | 0.01 | 1039.41 | 1039.59 | 1038.82 | 20 |
| 1733936100 | 1039.13 | 0.4 | 0.04 | 1038.84 | 1039.21 | 1038.8 | 45 |
| 1733849700 | 1038.73 | 0.1 | 0.01 | 1038.71 | 1038.88 | 1038.6 | 18 |
| 1733763300 | 1038.63 | 0.43 | 0.04 | 1038.32 | 1038.85 | 1038.32 | 100 |
| 1733504100 | 1038.2 | 0.03 | 0.00 | 1038.26 | 1038.57 | 1038.1099 | 62 |
| 1733417700 | 1038.17 | -0.2 | -0.02 | 1038.57 | 1038.74 | 1038.17 | 20 |
| 1733331300 | 1038.3699 | -0.15 | -0.01 | 1038.66 | 1038.66 | 1038.26 | 25 |
| 1733244900 | 1038.52 | -0.27 | -0.03 | 1038.83 | 1038.83 | 1038.52 | 30 |
| 1733158500 | 1038.79 | 0.66 | 0.06 | 1038.2 | 1038.79 | 1038.2 | 74 |
| 1732899300 | 1038.13 | 0.61 | 0.06 | 1037.58 | 1038.13 | 1037.48 | 0 |
| 1732812900 | 1037.52 | 0.72 | 0.07 | 1037.09 | 1037.54 | 1037.09 | 10 |
| 1732726500 | 1036.8 | -0.13 | -0.01 | 1036.97 | 1038 | 1036.77 | 10 |
| 1732640100 | 1036.93 | -0.37 | -0.04 | 1037.42 | 1037.47 | 1036.85 | 61 |
| 1732553700 | 1037.3 | -0.04 | -0.00 | 1037.43 | 1037.6099 | 1037.22 | 2 |
| 1732294500 | 1037.34 | 1.39 | 0.13 | 1036.03 | 1037.34 | 1036.03 | 26 |
| 1732208100 | 1035.95 | 0.42 | 0.04 | 1035.8 | 1036.03 | 1035.69 | 39 |
| 1732121700 | 1035.53 | 0.04 | 0.00 | 1035.58 | 1035.58 | 1035.28 | 40 |
| 1732035300 | 1035.49 | 0.09 | 0.01 | 1035.44 | 1035.82 | 1035.28 | 30 |
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
