Premium
Intesa Sanpaolo (I08128)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739552100 | 1038.24 | -0.47 | -0.05 | 1038.81 | 1038.81 | 1032.78 | 285 |
| 1739465700 | 1038.71 | 1.26 | 0.12 | 1038.07 | 1038.71 | 1032.38 | 50 |
| 1739379300 | 1037.45 | 0.52 | 0.05 | 1037.67 | 1037.67 | 1031.56 | 170 |
| 1739292900 | 1036.93 | -0.58 | -0.06 | 1037.57 | 1037.57 | 1031.89 | 110 |
| 1739206500 | 1037.51 | 5.84 | 0.57 | 1037.26 | 1037.51 | 1031.51 | 330 |
| 1738947300 | 1031.67 | -6.17 | -0.59 | 1037.89 | 1037.9 | 1030.95 | 321 |
| 1738860900 | 1037.84 | 1.67 | 0.16 | 1036.85 | 1037.84 | 1031.65 | 275 |
| 1738774500 | 1036.17 | 3.47 | 0.34 | 1036.63 | 1036.69 | 1031.24 | 460 |
| 1738688100 | 1032.7 | -1.4 | -0.14 | 1030.88 | 1032.7 | 1030.43 | 75 |
| 1738601700 | 1034.1 | 0.64 | 0.06 | 1033.4 | 1034.2 | 1028.49 | 129 |
| 1738342500 | 1033.46 | -0.24 | -0.02 | 1033.96 | 1034.01 | 1028.8599 | 20 |
| 1738256100 | 1033.7 | 1.49 | 0.14 | 1032.71 | 1033.7 | 1027.66 | 84 |
| 1738169700 | 1032.21 | 0.26 | 0.03 | 1031.77 | 1032.51 | 1026.95 | 140 |
| 1738083300 | 1031.95 | 1.22 | 0.12 | 1031.3 | 1032.01 | 1026.45 | 270 |
| 1737996900 | 1030.73 | -0.43 | -0.04 | 1030.73 | 1031.29 | 1025.89 | 150 |
| 1737737700 | 1031.16 | 0.17 | 0.02 | 1031.71 | 1031.92 | 1026.41 | 340 |
| 1737651300 | 1030.99 | 1.67 | 0.16 | 1030.63 | 1030.99 | 1025.8699 | 60 |
| 1737564900 | 1029.32 | 0 | 0.00 | 1029.32 | 1029.32 | 1029.32 | 0 |
| 1737478500 | 1029.32 | 3.62 | 0.35 | 1024.24 | 1029.34 | 1024.24 | 368 |
| 1737392100 | 1025.7 | -2.2 | -0.21 | 1028.8599 | 1028.89 | 1023.39 | 100 |
| 1737132900 | 1027.9 | 1.04 | 0.10 | 1027.91 | 1027.91 | 1023.2 | 325 |
| 1737046500 | 1026.8599 | 2.25 | 0.22 | 1027.1 | 1027.31 | 1021.88 | 135 |
| 1736960100 | 1024.6099 | 0.62 | 0.06 | 1024.46 | 1024.6099 | 1019.43 | 170 |
| 1736873700 | 1023.99 | 0.21 | 0.02 | 1019.59 | 1024.78 | 1019.59 | 209 |
| 1736787300 | 1023.78 | -0.12 | -0.01 | 1024.08 | 1024.08 | 1018.23 | 500 |
| 1736528100 | 1023.9 | -1.1 | -0.11 | 1020.47 | 1024.17 | 1019.46 | 230 |
| 1736441700 | 1025 | -0.11 | -0.01 | 1025.02 | 1025.49 | 1020.37 | 305 |
| 1736355300 | 1025.1099 | -1.15 | -0.11 | 1027.19 | 1027.34 | 1020.56 | 518 |
| 1736268900 | 1026.26 | 0.71 | 0.07 | 1026.43 | 1026.48 | 1021.3 | 150 |
| 1736182500 | 1025.55 | 0.51 | 0.05 | 1025.3599 | 1025.69 | 1025.07 | 0 |
| 1735923300 | 1025.04 | -0.63 | -0.06 | 1026.2 | 1026.2 | 1020.11 | 235 |
| 1735836900 | 1025.67 | 0.98 | 0.10 | 1026.38 | 1026.48 | 1021.04 | 165 |
| 1735577700 | 1024.69 | -0.24 | -0.02 | 1024.76 | 1024.89 | 1024.54 | 0 |
| 1735318500 | 1024.93 | 1.6 | 0.16 | 1024.69 | 1024.93 | 1024.15 | 0 |
| 1734972900 | 1023.33 | 0.19 | 0.02 | 1023.78 | 1023.89 | 1018.75 | 80 |
| 1734713700 | 1023.14 | -0.54 | -0.05 | 1023.34 | 1023.41 | 1017.83 | 80 |
| 1734627300 | 1023.68 | 1.62 | 0.16 | 1024.3 | 1024.48 | 1023.57 | 0 |
| 1734540900 | 1022.06 | -2.4 | -0.23 | 1025.1099 | 1025.1099 | 1020.23 | 20 |
| 1734454500 | 1024.46 | -0.52 | -0.05 | 1024.82 | 1024.94 | 1019.86 | 60 |
| 1734368100 | 1024.98 | 0.05 | 0.00 | 1024.56 | 1024.98 | 1019.06 | 305 |
| 1734108900 | 1024.93 | -0.42 | -0.04 | 1025.82 | 1025.8699 | 1020.35 | 303 |
| 1734022500 | 1025.35 | 0.56 | 0.05 | 1026.01 | 1026.02 | 1021.1 | 45 |
| 1733936100 | 1024.79 | -0.14 | -0.01 | 1025.03 | 1025.05 | 1020.19 | 118 |
| 1733849700 | 1024.93 | 0.58 | 0.06 | 1024.52 | 1024.93 | 1019.39 | 220 |
| 1733763300 | 1024.35 | -1.51 | -0.15 | 1025.55 | 1025.6099 | 1020.03 | 304 |
| 1733504100 | 1025.8599 | 0.55 | 0.05 | 1025.72 | 1026.35 | 1021.03 | 20 |
| 1733417700 | 1025.31 | 0.64 | 0.06 | 1025.65 | 1025.92 | 1025.26 | 0 |
| 1733331300 | 1024.67 | -0.45 | -0.04 | 1026.19 | 1026.19 | 1019.93 | 130 |
| 1733244900 | 1025.1199 | 0.94 | 0.09 | 1020.4 | 1025.6099 | 1019.78 | 156 |
| 1733158500 | 1024.18 | 1.44 | 0.14 | 1022.64 | 1024.73 | 1022.59 | 0 |
| 1732899300 | 1022.74 | 3.78 | 0.37 | 1022.06 | 1022.77 | 1017.6 | 50 |
| 1732812900 | 1018.96 | -1.89 | -0.19 | 1021.88 | 1021.88 | 1018.77 | 0 |
| 1732726500 | 1020.85 | -0.37 | -0.04 | 1016.15 | 1021.21 | 1015.85 | 120 |
| 1732640100 | 1021.22 | 1.82 | 0.18 | 1021.9 | 1021.9 | 1016.98 | 10 |
| 1732553700 | 1019.4 | -1.76 | -0.17 | 1019.66 | 1019.69 | 1017.26 | 140 |
| 1732294500 | 1021.16 | 3.08 | 0.30 | 1021.28 | 1021.28 | 1016.23 | 128 |
| 1732208100 | 1018.08 | 2.75 | 0.27 | 1017.67 | 1018.11 | 1014.76 | 45 |
| 1732121700 | 1015.33 | 0.15 | 0.01 | 1020.62 | 1020.62 | 1015.12 | 65 |
| 1732035300 | 1015.18 | -0.29 | -0.03 | 1020.62 | 1020.62 | 1014.55 | 100 |
| 1731948900 | 1015.47 | -1.88 | -0.18 | 1020.97 | 1020.97 | 1015.18 | 0 |
| 1731689700 | 1017.35 | 0.83 | 0.08 | 1017.03 | 1017.37 | 1015.13 | 40 |
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
