Premium
Intesa Sanpaolo (I08132)
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 |
|---|---|---|---|---|---|---|---|
| 1739897700 | 1086.55 | 0.36 | 0.03 | 1086.35 | 1086.55 | 1080.71 | 43 |
| 1739811300 | 1086.19 | 0.05 | 0.00 | 1086.3699 | 1086.41 | 1080.6 | 17 |
| 1739552100 | 1086.14 | 0.18 | 0.02 | 1086.01 | 1086.19 | 1080.55 | 45 |
| 1739465700 | 1085.96 | 0.46 | 0.04 | 1085.82 | 1085.97 | 1080.14 | 63 |
| 1739379300 | 1085.5 | -0.05 | -0.00 | 1085.81 | 1085.83 | 1080.16 | 10 |
| 1739292900 | 1085.55 | 5.57 | 0.52 | 1085.6 | 1085.6 | 1079.93 | 45 |
| 1739206500 | 1079.98 | -0.44 | -0.04 | 1085.63 | 1085.63 | 1079.88 | 357 |
| 1738947300 | 1080.42 | -4.59 | -0.42 | 1085.26 | 1085.26 | 1079.5 | 41 |
| 1738860900 | 1085.01 | 5.18 | 0.48 | 1083.22 | 1085.01 | 1078.42 | 30 |
| 1738774500 | 1079.83 | 0.7 | 0.06 | 1083.2 | 1083.3599 | 1077.85 | 85 |
| 1738688100 | 1079.13 | -2.58 | -0.24 | 1082.35 | 1082.35 | 1076.6 | 25 |
| 1738601700 | 1081.71 | -0.26 | -0.02 | 1081.21 | 1082.19 | 1075.95 | 202 |
| 1738342500 | 1081.97 | -0.37 | -0.03 | 1082.48 | 1083.1199 | 1081.83 | 0 |
| 1738256100 | 1082.34 | 1.35 | 0.12 | 1081.55 | 1082.35 | 1076.07 | 56 |
| 1738169700 | 1080.99 | 0.52 | 0.05 | 1080.02 | 1081.08 | 1075.18 | 40 |
| 1738083300 | 1080.47 | 0.94 | 0.09 | 1080.13 | 1080.5 | 1074.51 | 25 |
| 1737996900 | 1079.53 | 0.06 | 0.01 | 1079.64 | 1080.19 | 1074.52 | 35 |
| 1737737700 | 1079.47 | -0.04 | -0.00 | 1080.04 | 1080.04 | 1079.26 | 0 |
| 1737651300 | 1079.51 | 1.42 | 0.13 | 1078.4 | 1079.51 | 1073.35 | 7 |
| 1737564900 | 1078.09 | 0 | 0.00 | 1078.09 | 1078.09 | 1078.09 | 0 |
| 1737478500 | 1078.09 | -0.64 | -0.06 | 1078.57 | 1078.66 | 1072.94 | 15 |
| 1737392100 | 1078.73 | 5.65 | 0.53 | 1078.58 | 1078.73 | 1072.96 | 35 |
| 1737132900 | 1073.08 | -0.22 | -0.02 | 1079.04 | 1079.04 | 1073.06 | 0 |
| 1737046500 | 1073.3 | -5.35 | -0.50 | 1079.03 | 1079.03 | 1073.01 | 52 |
| 1736960100 | 1078.65 | 1.59 | 0.15 | 1077.4 | 1078.65 | 1071.9 | 48 |
| 1736873700 | 1077.06 | 0.76 | 0.07 | 1077.22 | 1077.22 | 1071.93 | 15 |
| 1736787300 | 1076.3 | 1.41 | 0.13 | 1076.06 | 1076.3 | 1069.92 | 91 |
| 1736528100 | 1074.89 | -0.82 | -0.08 | 1075.19 | 1075.25 | 1069.91 | 105 |
| 1736441700 | 1075.71 | 0.07 | 0.01 | 1075.1 | 1075.71 | 1069.81 | 49 |
| 1736355300 | 1075.64 | 0.15 | 0.01 | 1075.81 | 1076.03 | 1070.43 | 5 |
| 1736268900 | 1075.49 | 0.54 | 0.05 | 1074.8 | 1075.49 | 1070 | 33 |
| 1736182500 | 1074.95 | 7.15 | 0.67 | 1073.8599 | 1074.96 | 1073.42 | 0 |
| 1735923300 | 1067.8 | -6.4 | -0.60 | 1074.31 | 1074.31 | 1067.8 | 0 |
| 1735836900 | 1074.2 | 0.48 | 0.04 | 1074.89 | 1075.18 | 1068.1099 | 15 |
| 1735577700 | 1073.72 | 0.82 | 0.08 | 1067.21 | 1074.23 | 1067.21 | 15 |
| 1735318500 | 1072.9 | 0.91 | 0.08 | 1073.66 | 1073.9 | 1072.78 | 0 |
| 1734972900 | 1071.99 | -0.13 | -0.01 | 1072.49 | 1072.68 | 1066.55 | 15 |
| 1734713700 | 1072.1199 | -0.28 | -0.03 | 1071.39 | 1072.33 | 1065.67 | 10 |
| 1734627300 | 1072.4 | -0.63 | -0.06 | 1066.21 | 1072.65 | 1066.21 | 42 |
| 1734540900 | 1073.03 | 0.59 | 0.06 | 1072.38 | 1073.03 | 1067.06 | 71 |
| 1734454500 | 1072.44 | -1.3 | -0.12 | 1073.64 | 1073.69 | 1067.69 | 70 |
| 1734368100 | 1073.74 | 0.19 | 0.02 | 1074.16 | 1074.16 | 1068.14 | 75 |
| 1734108900 | 1073.55 | -0.25 | -0.02 | 1074.49 | 1074.49 | 1068.38 | 20 |
| 1734022500 | 1073.8 | -0.85 | -0.08 | 1075.3599 | 1075.3699 | 1068.78 | 70 |
| 1733936100 | 1074.65 | 0.28 | 0.03 | 1074.73 | 1074.77 | 1069.33 | 12 |
| 1733849700 | 1074.3699 | 0.08 | 0.01 | 1074.39 | 1074.39 | 1068.95 | 1 |
| 1733763300 | 1074.29 | 1.33 | 0.12 | 1074.01 | 1074.29 | 1073.42 | 0 |
| 1733504100 | 1072.96 | 0.03 | 0.00 | 1073.06 | 1073.21 | 1067.81 | 15 |
| 1733417700 | 1072.93 | 2.55 | 0.24 | 1071.4 | 1072.93 | 1067.05 | 28 |
| 1733331300 | 1070.38 | 0.97 | 0.09 | 1070.14 | 1070.38 | 1064.56 | 8 |
| 1733244900 | 1069.41 | -0.63 | -0.06 | 1069.79 | 1070.06 | 1064.1199 | 10 |
| 1733158500 | 1070.04 | 0.29 | 0.03 | 1069.27 | 1071.05 | 1064.17 | 13 |
| 1732899300 | 1069.75 | 6.47 | 0.61 | 1067.6 | 1069.85 | 1061.95 | 75 |
| 1732812900 | 1063.28 | 2.47 | 0.23 | 1066.58 | 1067.41 | 1061.54 | 5 |
| 1732726500 | 1060.81 | -1.54 | -0.14 | 1066.1099 | 1066.14 | 1060 | 50 |
| 1732640100 | 1062.35 | -6.52 | -0.61 | 1068.01 | 1068.01 | 1062.3 | 8 |
| 1732553700 | 1068.8699 | 5.53 | 0.52 | 1068.73 | 1068.98 | 1062.72 | 40 |
| 1732294500 | 1063.34 | -0.83 | -0.08 | 1069.49 | 1069.49 | 1063.1199 | 0 |
| 1732208100 | 1064.17 | -4.17 | -0.39 | 1068.64 | 1068.64 | 1062.67 | 55 |
| 1732121700 | 1068.34 | -1.99 | -0.19 | 1070.91 | 1070.91 | 1065.29 | 13 |
| 1732035300 | 1070.33 | -4.46 | -0.41 | 1075.05 | 1075.05 | 1064.46 | 35 |
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
