Premium
Intesa Sanpaolo (I08132)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731948900 | 1074.79 | 0.08 | 0.01 | 1069.7 | 1075.17 | 1069.55 | 44 |
| 1731689700 | 1074.71 | 0.66 | 0.06 | 1072.1 | 1074.71 | 1069.41 | 5 |
| 1731603300 | 1074.05 | 4.52 | 0.42 | 1070.3599 | 1074.1199 | 1068.18 | 10 |
| 1731516900 | 1069.53 | -3.14 | -0.29 | 1072.83 | 1072.83 | 1066.8 | 84 |
| 1731430500 | 1072.67 | 1.92 | 0.18 | 1072.84 | 1073.67 | 1066.95 | 40 |
| 1731344100 | 1070.75 | -0.4 | -0.04 | 1069.6 | 1072.83 | 1069.6 | 0 |
| 1731084900 | 1071.15 | -0.49 | -0.05 | 1071.46 | 1071.68 | 1065.19 | 97 |
| 1730998500 | 1071.64 | 1 | 0.09 | 1071.49 | 1071.7 | 1066.45 | 5 |
| 1730912100 | 1070.64 | -0.91 | -0.08 | 1071.57 | 1071.57 | 1065.97 | 15 |
| 1730825700 | 1071.55 | 2.41 | 0.23 | 1071.9 | 1071.9 | 1066.1199 | 35 |
| 1730739300 | 1069.14 | -2.35 | -0.22 | 1071.75 | 1072.32 | 1065.95 | 72 |
| 1730480100 | 1071.49 | 1.75 | 0.16 | 1070.23 | 1071.73 | 1065.1199 | 5 |
| 1730393700 | 1069.74 | 1.12 | 0.10 | 1068.14 | 1069.79 | 1063.46 | 46 |
| 1730307300 | 1068.6199 | -1.33 | -0.12 | 1070.03 | 1070.09 | 1063.26 | 10 |
| 1730220900 | 1069.95 | -0.66 | -0.06 | 1068.6199 | 1070.63 | 1064.94 | 48 |
| 1730134500 | 1070.6099 | 3.39 | 0.32 | 1070.55 | 1070.68 | 1064.53 | 12 |
| 1729871700 | 1067.22 | -3.01 | -0.28 | 1070.56 | 1070.56 | 1067.22 | 0 |
| 1729785300 | 1070.23 | 6.16 | 0.58 | 1067.59 | 1070.23 | 1064.19 | 38 |
| 1729698900 | 1064.07 | -4.91 | -0.46 | 1063.63 | 1064.34 | 1063.54 | 100 |
| 1729612500 | 1068.98 | 0.16 | 0.01 | 1063.1099 | 1068.98 | 1062.53 | 41 |
| 1729526100 | 1068.82 | -1.38 | -0.13 | 1068.03 | 1068.82 | 1064.42 | 35 |
| 1729266900 | 1070.2 | 5.66 | 0.53 | 1068.54 | 1070.2 | 1062.99 | 53 |
| 1729180500 | 1064.54 | 0.51 | 0.05 | 1064.25 | 1064.63 | 1062.49 | 58 |
| 1729094100 | 1064.03 | 0.65 | 0.06 | 1063.8 | 1064.08 | 1060.92 | 21 |
| 1729007700 | 1063.38 | 0.59 | 0.06 | 1066.17 | 1066.17 | 1060.67 | 92 |
| 1728921300 | 1062.79 | 0.77 | 0.07 | 1062.44 | 1062.79 | 1060.1 | 20 |
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
