Premium
Intesa Sanpaolo (I08154)
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 | 105.06 | -0.15 | -0.14 | 105.22 | 105.25 | 105.05 | 0 |
| 1734022500 | 105.21 | -0.05 | -0.05 | 105.28 | 105.29 | 105.17 | 0 |
| 1733936100 | 105.26 | 0.15 | 0.14 | 105.15 | 105.27 | 105.15 | 0 |
| 1733849700 | 105.11 | -0.03 | -0.03 | 105.12 | 105.17 | 105.1 | 0 |
| 1733763300 | 105.14 | 0.07 | 0.07 | 105.13 | 105.18 | 105.1 | 0 |
| 1733504100 | 105.07 | 0.03 | 0.03 | 105.03 | 105.11 | 105.02 | 0 |
| 1733417700 | 105.04 | 0.03 | 0.03 | 105.04 | 105.07 | 105.02 | 0 |
| 1733331300 | 105.01 | 0.08 | 0.08 | 105.02 | 105.07 | 104.98 | 0 |
| 1733244900 | 104.93 | 0.07 | 0.07 | 104.95 | 105 | 104.9 | 0 |
| 1733158500 | 104.86 | 0.3 | 0.29 | 104.6 | 104.87 | 104.6 | 0 |
| 1732899300 | 104.56 | 0.07 | 0.07 | 104.5 | 104.66 | 104.47 | 0 |
| 1732812900 | 104.49 | 0.15 | 0.14 | 104.4 | 104.49 | 104.39 | 0 |
| 1732726500 | 104.34 | -0.04 | -0.04 | 104.42 | 104.42 | 104.33 | 0 |
| 1732640100 | 104.38 | -0.07 | -0.07 | 104.38 | 104.46 | 104.34 | 0 |
| 1732553700 | 104.45 | 0.17 | 0.16 | 104.42 | 104.46 | 104.31 | 0 |
| 1732294500 | 104.28 | 0.2 | 0.19 | 104.15 | 104.29 | 104.06 | 0 |
| 1732208100 | 104.08 | 0.03 | 0.03 | 104.11 | 104.11 | 104.01 | 0 |
| 1732121700 | 104.05 | 0.08 | 0.08 | 104.01 | 104.15 | 103.95 | 0 |
| 1732035300 | 103.97 | -0.27 | -0.26 | 104.09 | 104.13 | 103.81 | 0 |
| 1731948900 | 104.24 | -0.17 | -0.16 | 104.46 | 104.46 | 104.23 | 0 |
| 1731689700 | 104.41 | -0.12 | -0.11 | 104.41 | 104.5 | 104.36 | 0 |
| 1731603300 | 104.53 | 0.47 | 0.45 | 104.51 | 104.76 | 104.51 | 0 |
| 1731516900 | 104.06 | 0.06 | 0.06 | 104.06 | 104.1 | 103.94 | 0 |
| 1731430500 | 104 | -0.3 | -0.29 | 104.21 | 104.27 | 104 | 0 |
| 1731344100 | 104.3 | 0.44 | 0.42 | 104.04 | 104.32 | 103.99 | 0 |
| 1731084900 | 103.86 | -0.33 | -0.32 | 104.18 | 104.19 | 103.84 | 0 |
| 1730998500 | 104.19 | 0.16 | 0.15 | 104.02 | 104.25 | 104 | 0 |
| 1730912100 | 104.03 | -0.04 | -0.04 | 104.24 | 104.49 | 103.99 | 0 |
| 1730825700 | 104.07 | 0.11 | 0.11 | 103.95 | 104.07 | 103.93 | 0 |
| 1730739300 | 103.96 | 0.05 | 0.05 | 103.98 | 104 | 103.92 | 0 |
| 1730480100 | 103.91 | 0.19 | 0.18 | 103.8 | 103.95 | 103.8 | 0 |
| 1730393700 | 103.72 | -0.02 | -0.02 | 103.64 | 103.79 | 103.64 | 0 |
| 1730307300 | 103.74 | -0.19 | -0.18 | 103.85 | 103.89 | 103.74 | 0 |
| 1730220900 | 103.93 | -0.51 | -0.49 | 104.46 | 104.52 | 103.92 | 0 |
| 1730134500 | 104.44 | 0.09 | 0.09 | 104.39 | 104.48 | 104.34 | 0 |
| 1729871700 | 104.35 | -0.01 | -0.01 | 104.34 | 104.42 | 104.31 | 0 |
| 1729785300 | 104.36 | 0.49 | 0.47 | 104.3 | 104.47 | 104.3 | 0 |
| 1729698900 | 103.87 | -0.53 | -0.51 | 103.88 | 103.94 | 103.87 | 0 |
| 1729612500 | 104.4 | -0.04 | -0.04 | 104.41 | 104.44 | 104.32 | 0 |
| 1729526100 | 104.44 | -0.06 | -0.06 | 104.55 | 104.57 | 104.42 | 0 |
| 1729266900 | 104.5 | 0.13 | 0.12 | 104.39 | 104.51 | 104.38 | 0 |
| 1729180500 | 104.37 | 0.22 | 0.21 | 104.18 | 104.37 | 104.18 | 0 |
| 1729094100 | 104.15 | -0.01 | -0.01 | 104.1 | 104.21 | 104.07 | 0 |
| 1729007700 | 104.16 | -0.17 | -0.16 | 104.34 | 104.39 | 104.13 | 0 |
| 1728921300 | 104.33 | 0.07 | 0.07 | 104.29 | 104.34 | 104.27 | 0 |
| 1728662100 | 104.26 | 0.11 | 0.11 | 104.21 | 104.26 | 104.19 | 0 |
| 1728575700 | 104.15 | -0.08 | -0.08 | 104.16 | 104.2 | 104.1 | 0 |
| 1728489300 | 104.23 | 0.21 | 0.20 | 104.01 | 104.23 | 103.98 | 0 |
| 1728402900 | 104.02 | -0.13 | -0.12 | 103.99 | 104.06 | 103.91 | 0 |
| 1728316500 | 104.15 | 0.04 | 0.04 | 104.18 | 104.18 | 104.03 | 0 |
| 1728057300 | 104.11 | 0.05 | 0.05 | 104.04 | 104.14 | 104.02 | 0 |
| 1727970900 | 104.06 | -0.01 | -0.01 | 104.06 | 104.11 | 103.98 | 0 |
| 1727884500 | 104.07 | 0.05 | 0.05 | 104.1 | 104.13 | 103.96 | 0 |
| 1727798100 | 104.02 | -0.05 | -0.05 | 104.13 | 104.22 | 103.98 | 0 |
| 1727711700 | 104.07 | -0.33 | -0.32 | 104.42 | 104.48 | 104 | 0 |
| 1727452500 | 104.4 | 0.17 | 0.16 | 104.29 | 104.45 | 104.24 | 0 |
| 1727366100 | 104.23 | 0.45 | 0.43 | 103.98 | 104.23 | 103.96 | 0 |
| 1727279700 | 103.78 | 0.11 | 0.11 | 103.7 | 103.87 | 103.7 | 0 |
| 1727193300 | 103.67 | 0.28 | 0.27 | 103.62 | 103.78 | 103.28 | 0 |
| 1727106900 | 103.39 | 0.18 | 0.17 | 103.26 | 103.43 | 103.19 | 0 |
| 1726847700 | 103.21 | -0.36 | -0.35 | 103.39 | 103.42 | 103.21 | 0 |
| 1726761300 | 103.57 | 0.31 | 0.30 | 103.43 | 103.59 | 103.4 | 0 |
| 1726674900 | 103.26 | -0.08 | -0.08 | 103.33 | 103.36 | 103.24 | 0 |
| 1726588500 | 103.34 | -0.26 | -0.25 | 103.74 | 103.9 | 103.33 | 0 |
| 1726502100 | 103.6 | -0.01 | -0.01 | 103.63 | 103.68 | 103.57 | 0 |
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
