Premium
Intesa Sanpaolo (I08341)
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 |
|---|---|---|---|---|---|---|---|
| 1741884900 | 995.09 | -7.03 | -0.70 | 1001.32 | 1030.98 | 995.09 | 188 |
| 1741798500 | 1002.12 | 4.19 | 0.42 | 1001.86 | 1005 | 1000.56 | 123 |
| 1741712100 | 997.93 | -12.79 | -1.27 | 1010.62 | 1011.49 | 997.5 | 194 |
| 1741625700 | 1010.72 | -3.54 | -0.35 | 1015.93 | 1015.93 | 1010.51 | 134 |
| 1741366500 | 1014.26 | -1.14 | -0.11 | 1011.72 | 1016.46 | 1010.63 | 92 |
| 1741280100 | 1015.4 | -3.35 | -0.33 | 1021.84 | 1022.49 | 1012.03 | 205 |
| 1741193700 | 1018.75 | -7.2 | -0.70 | 1030.16 | 1031.25 | 1017.21 | 271 |
| 1741107300 | 1025.95 | -10.29 | -0.99 | 1030.67 | 1034.16 | 1025.95 | 386 |
| 1741020900 | 1036.24 | 1.94 | 0.19 | 1037.49 | 1037.99 | 1032.89 | 476 |
| 1740761700 | 1034.3 | -1.48 | -0.14 | 1033.01 | 1035.44 | 1032.14 | 82 |
| 1740675300 | 1035.78 | -2.82 | -0.27 | 1036.14 | 1036.79 | 1034.34 | 161 |
| 1740588900 | 1038.6 | 6.61 | 0.64 | 1034.6 | 1040.01 | 1034.29 | 133 |
| 1740502500 | 1031.99 | -1.25 | -0.12 | 1032.78 | 1033.73 | 1031.1 | 112 |
| 1740416100 | 1033.24 | -2.32 | -0.22 | 1034.15 | 1035.57 | 1032.59 | 152 |
| 1740156900 | 1035.56 | 4.81 | 0.47 | 1031.33 | 1035.56 | 1031.33 | 57 |
| 1740070500 | 1030.75 | 2.5 | 0.24 | 1030.05 | 1031.72 | 1029.54 | 115 |
| 1739984100 | 1028.25 | -7.74 | -0.75 | 1036.43 | 1036.43 | 1028.25 | 302 |
| 1739897700 | 1035.99 | -0.12 | -0.01 | 1036.31 | 1036.94 | 1033.78 | 277 |
| 1739811300 | 1036.1099 | -1.27 | -0.12 | 1037.54 | 1037.97 | 1035.01 | 206 |
| 1739552100 | 1037.38 | -1.07 | -0.10 | 1038.09 | 1040.13 | 1036.54 | 150 |
| 1739465700 | 1038.45 | 12.21 | 1.19 | 1030.03 | 1038.66 | 1028.95 | 220 |
| 1739379300 | 1026.24 | -1.74 | -0.17 | 1029.33 | 1029.55 | 1025.23 | 316 |
| 1739292900 | 1027.98 | -2.58 | -0.25 | 1030.66 | 1031.09 | 1027.21 | 405 |
| 1739206500 | 1030.56 | 4.76 | 0.46 | 1027.31 | 1031.05 | 1027.21 | 290 |
| 1738947300 | 1025.8 | -5.61 | -0.54 | 1030.3699 | 1031.3599 | 1025.8 | 205 |
| 1738860900 | 1031.41 | 5.8 | 0.57 | 1028.78 | 1031.41 | 1026.89 | 391 |
| 1738774500 | 1025.6099 | 4.52 | 0.44 | 1020.26 | 1025.6099 | 1020.04 | 393 |
| 1738688100 | 1021.09 | 1.96 | 0.19 | 1021.79 | 1021.79 | 1017.53 | 413 |
| 1738601700 | 1019.13 | -1.76 | -0.17 | 1014.46 | 1019.35 | 1014.24 | 351 |
| 1738342500 | 1020.89 | 6.47 | 0.64 | 1016.22 | 1020.89 | 1016.22 | 206 |
| 1738256100 | 1014.42 | 8.15 | 0.81 | 1008.38 | 1014.42 | 1008.16 | 254 |
| 1738169700 | 1006.27 | 2.38 | 0.24 | 1005.86 | 1008.66 | 1005.65 | 112 |
| 1738083300 | 1003.89 | 2.76 | 0.28 | 1002.64 | 1005.14 | 1002 | 90 |
| 1737996900 | 1001.13 | -0.76 | -0.08 | 997.77 | 1003.18 | 997.55 | 149 |
| 1737737700 | 1001.89 | -2.09 | -0.21 | 1005.08 | 1005.64 | 1000.88 | 115 |
| 1737651300 | 1003.98 | 3.58 | 0.36 | 1003.73 | 1003.98 | 1001.84 | 244 |
| 1737564900 | 1000.4 | 0 | 0.00 | 1000.4 | 1000.4 | 1000.4 | 0 |
| 1737478500 | 1000.4 | 0.49 | 0.05 | 1000.04 | 1000.95 | 998.72 | 60 |
| 1737392100 | 999.91 | 1.52 | 0.15 | 998.93 | 1000.16 | 997.41 | 149 |
| 1737132900 | 998.39 | 5.47 | 0.55 | 995.24 | 1000.04 | 995.03 | 148 |
| 1737046500 | 992.92 | 6.01 | 0.61 | 990.68 | 992.92 | 989.35 | 49 |
| 1736960100 | 986.91 | 11.23 | 1.15 | 976.58 | 987.58 | 975.94 | 14 |
| 1736873700 | 975.68 | -1.39 | -0.14 | 979.73 | 980.32 | 975.26 | 67 |
| 1736787300 | 977.07 | -2.82 | -0.29 | 978.4 | 978.4 | 973.34 | 18 |
| 1736528100 | 979.89 | -1.87 | -0.19 | 981.19 | 983.5 | 979.07 | 28 |
| 1736441700 | 981.76 | 0.33 | 0.03 | 979.72 | 982.19 | 978.8 | 70 |
| 1736355300 | 981.43 | -2 | -0.20 | 983.59 | 984.9 | 978.42 | 29 |
| 1736268900 | 983.43 | 4.35 | 0.44 | 979.33 | 985.04 | 978.69 | 33 |
| 1736182500 | 979.08 | 4.73 | 0.49 | 976.94 | 980.06 | 974.36 | 0 |
| 1735923300 | 974.35 | -5.95 | -0.61 | 979.46 | 979.89 | 974.13 | 3 |
| 1735836900 | 980.3 | 2.68 | 0.27 | 980.47 | 980.95 | 976.02 | 0 |
| 1735577700 | 977.62 | -0.21 | -0.02 | 976.98 | 977.78 | 975.42 | 3 |
| 1735318500 | 977.83 | 0.42 | 0.04 | 977.66 | 978.13 | 975.1 | 0 |
| 1734972900 | 977.41 | -3.39 | -0.35 | 978.82 | 979.53 | 976.85 | 0 |
| 1734713700 | 980.8 | 1.68 | 0.17 | 975.77 | 981.01 | 974.96 | 34 |
| 1734627300 | 979.12 | -10.38 | -1.05 | 984.14 | 984.99 | 977.62 | 28 |
| 1734540900 | 989.5 | -0.09 | -0.01 | 989.86 | 991.01 | 988.35 | 57 |
| 1734454500 | 989.59 | 0.79 | 0.08 | 987.21 | 989.91 | 987.16 | 0 |
| 1734368100 | 988.8 | -1.6 | -0.16 | 990.15 | 990.16 | 988.01 | 38 |
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
