Premium
Intesa Sanpaolo (I08157)
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 | 107.24 | 0.04 | 0.04 | 107.18 | 107.29 | 107.15 | 0 |
| 1739811300 | 107.2 | 0.04 | 0.04 | 107.15 | 107.26 | 107.15 | 0 |
| 1739552100 | 107.16 | 0.3 | 0.28 | 106.84 | 107.22 | 106.84 | 0 |
| 1739465700 | 106.86 | -0.18 | -0.17 | 106.93 | 106.93 | 106.78 | 0 |
| 1739379300 | 107.04 | 0.45 | 0.42 | 106.68 | 107.04 | 106.68 | 0 |
| 1739292900 | 106.59 | -0.2 | -0.19 | 106.75 | 106.78 | 106.28 | 0 |
| 1739206500 | 106.79 | 0.11 | 0.10 | 106.79 | 106.97 | 106.74 | 0 |
| 1738947300 | 106.68 | 0.14 | 0.13 | 106.55 | 106.73 | 106.55 | 0 |
| 1738860900 | 106.54 | 0.15 | 0.14 | 106.58 | 106.78 | 106.49 | 0 |
| 1738774500 | 106.39 | 0.04 | 0.04 | 106.48 | 106.61 | 106.37 | 0 |
| 1738688100 | 106.35 | 0.35 | 0.33 | 105.84 | 106.38 | 105.61 | 0 |
| 1738601700 | 106 | 0.19 | 0.18 | 105.84 | 106.25 | 105.84 | 0 |
| 1738342500 | 105.81 | -0.06 | -0.06 | 106.03 | 106.03 | 105.72 | 0 |
| 1738256100 | 105.87 | 0.33 | 0.31 | 105.71 | 106.02 | 105.7 | 0 |
| 1738169700 | 105.54 | -0.04 | -0.04 | 105.5 | 105.62 | 105.48 | 0 |
| 1738083300 | 105.58 | 0.23 | 0.22 | 105.34 | 105.8 | 105.34 | 0 |
| 1737996900 | 105.35 | -0.34 | -0.32 | 105.48 | 105.63 | 105.35 | 0 |
| 1737737700 | 105.69 | -0.11 | -0.10 | 105.89 | 105.89 | 105.59 | 0 |
| 1737651300 | 105.8 | 0.04 | 0.04 | 105.73 | 105.93 | 105.56 | 0 |
| 1737564900 | 105.76 | 0 | 0.00 | 105.74 | 105.87 | 105.7 | 0 |
| 1737478500 | 105.76 | -0.18 | -0.17 | 105.81 | 105.87 | 105.65 | 0 |
| 1737392100 | 105.94 | -0.2 | -0.19 | 106.19 | 106.24 | 105.92 | 0 |
| 1737132900 | 106.14 | 0.15 | 0.14 | 106.16 | 106.29 | 106.1 | 0 |
| 1737046500 | 105.99 | -0.32 | -0.30 | 106.07 | 106.13 | 105.78 | 0 |
| 1736960100 | 106.31 | 0.2 | 0.19 | 106.25 | 106.35 | 106.09 | 0 |
| 1736873700 | 106.11 | -1.14 | -1.06 | 107.13 | 107.13 | 106.1 | 0 |
| 1736787300 | 107.25 | 0.31 | 0.29 | 107.22 | 107.36 | 106.99 | 0 |
| 1736528100 | 106.94 | 0.04 | 0.04 | 106.89 | 107.27 | 106.74 | 0 |
| 1736441700 | 106.9 | 0.53 | 0.50 | 106.87 | 107.03 | 106.79 | 0 |
| 1736355300 | 106.37 | -0.13 | -0.12 | 106.53 | 106.54 | 106.17 | 0 |
| 1736268900 | 106.5 | -0.2 | -0.19 | 106.43 | 106.71 | 106.42 | 0 |
| 1736182500 | 106.7 | 0.2 | 0.19 | 106.59 | 106.7 | 106.46 | 0 |
| 1735923300 | 106.5 | -0.03 | -0.03 | 106.65 | 106.66 | 106.5 | 0 |
| 1735836900 | 106.53 | 0.78 | 0.74 | 106.58 | 106.61 | 106.31 | 0 |
| 1735577700 | 105.75 | 0.54 | 0.51 | 105.22 | 105.77 | 105.19 | 0 |
| 1735318500 | 105.21 | 0.3 | 0.29 | 105.36 | 105.38 | 105.05 | 0 |
| 1734972900 | 104.91 | 0.19 | 0.18 | 104.79 | 104.93 | 104.69 | 0 |
| 1734713700 | 104.72 | 0.43 | 0.41 | 103.8 | 104.72 | 103.79 | 0 |
| 1734627300 | 104.29 | -0.22 | -0.21 | 104.24 | 104.54 | 104.17 | 0 |
| 1734540900 | 104.51 | 0.3 | 0.29 | 104.27 | 104.6 | 104.19 | 0 |
| 1734454500 | 104.21 | -0.52 | -0.50 | 104.45 | 104.49 | 104.1 | 0 |
| 1734368100 | 104.73 | -0.23 | -0.22 | 104.95 | 104.98 | 104.71 | 0 |
| 1734108900 | 104.96 | -0.09 | -0.09 | 105.19 | 105.19 | 104.85 | 0 |
| 1734022500 | 105.05 | 0.05 | 0.05 | 105.46 | 105.46 | 104.99 | 0 |
| 1733936100 | 105 | -0.15 | -0.14 | 105.04 | 105.16 | 104.89 | 0 |
| 1733849700 | 105.15 | 0.15 | 0.14 | 104.92 | 105.17 | 104.8 | 0 |
| 1733763300 | 105 | 0.33 | 0.32 | 104.64 | 105.19 | 104.64 | 0 |
| 1733504100 | 104.67 | -0.08 | -0.08 | 104.97 | 105.13 | 104.53 | 0 |
| 1733417700 | 104.75 | -0.38 | -0.36 | 105.1 | 105.1 | 104.74 | 0 |
| 1733331300 | 105.13 | 0.42 | 0.40 | 105.02 | 105.5 | 104.66 | 0 |
| 1733244900 | 104.71 | -0.06 | -0.06 | 105.14 | 105.2 | 104.65 | 0 |
| 1733158500 | 104.77 | -0.36 | -0.34 | 105.1 | 105.16 | 104.77 | 0 |
| 1732899300 | 105.13 | 0.16 | 0.15 | 104.93 | 105.21 | 104.93 | 0 |
| 1732812900 | 104.97 | 0.15 | 0.14 | 104.87 | 104.97 | 104.8 | 0 |
| 1732726500 | 104.82 | -0.24 | -0.23 | 104.91 | 104.91 | 104.69 | 0 |
| 1732640100 | 105.06 | -0.03 | -0.03 | 105.05 | 105.19 | 104.99 | 0 |
| 1732553700 | 105.09 | -0.04 | -0.04 | 105.23 | 105.45 | 105.06 | 0 |
| 1732294500 | 105.13 | 0.09 | 0.09 | 105.17 | 105.18 | 104.9 | 0 |
| 1732208100 | 105.04 | 0.16 | 0.15 | 105.09 | 105.19 | 104.98 | 0 |
| 1732121700 | 104.88 | 0.16 | 0.15 | 104.82 | 105.03 | 104.78 | 0 |
| 1732035300 | 104.72 | -0.28 | -0.27 | 104.98 | 105 | 104.61 | 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
