Premium
Intesa Sanpaolo (I08348)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 997.23 | -0.26 | -0.03 | 996.85 | 997.41 | 996.4 | 0 |
| 1740588900 | 997.49 | 2.67 | 0.27 | 995.92 | 997.7 | 995.57 | 10 |
| 1740502500 | 994.82 | 2.26 | 0.23 | 993.25 | 995.54 | 993.14 | 0 |
| 1740416100 | 992.56 | 1.57 | 0.16 | 991.84 | 992.56 | 991.19 | 0 |
| 1740156900 | 990.99 | 2.18 | 0.22 | 989.45 | 990.99 | 989.45 | 5 |
| 1740070500 | 988.81 | 0.37 | 0.04 | 989.45 | 990.09 | 988.39 | 45 |
| 1739984100 | 988.44 | -3.14 | -0.32 | 992.21 | 992.28 | 988.44 | 37 |
| 1739897700 | 991.58 | 1.25 | 0.13 | 990.53 | 991.91 | 989.93 | 25 |
| 1739811300 | 990.33 | 0.96 | 0.10 | 989.88 | 990.79 | 989.88 | 0 |
| 1739552100 | 989.37 | -0.67 | -0.07 | 989.61 | 990.32 | 989.02 | 35 |
| 1739465700 | 990.04 | 2.96 | 0.30 | 988.43 | 990.32 | 987.68 | 10 |
| 1739379300 | 987.08 | 0.63 | 0.06 | 987.13 | 988.18 | 986.87 | 20 |
| 1739292900 | 986.45 | -0.43 | -0.04 | 986.75 | 987.03 | 985.84 | 0 |
| 1739206500 | 986.88 | 1.81 | 0.18 | 985.99 | 986.88 | 985.33 | 0 |
| 1738947300 | 985.07 | -0.74 | -0.08 | 985.91 | 986.28 | 984.71 | 0 |
| 1738860900 | 985.81 | 3.92 | 0.40 | 983.4 | 985.95 | 983.21 | 0 |
| 1738774500 | 981.89 | -1.28 | -0.13 | 982.11 | 982.99 | 981.38 | 0 |
| 1738688100 | 983.17 | 1.83 | 0.19 | 981.09 | 983.17 | 979.36 | 0 |
| 1738601700 | 981.34 | -2.24 | -0.23 | 979.87 | 982.44 | 979.87 | 0 |
| 1738342500 | 983.58 | 1.35 | 0.14 | 982.33 | 983.97 | 982.18 | 0 |
| 1738256100 | 982.23 | 2.75 | 0.28 | 980.22 | 982.65 | 980.1 | 0 |
| 1738169700 | 979.48 | 1.39 | 0.14 | 978.17 | 979.74 | 978.09 | 7 |
| 1738083300 | 978.09 | 1.58 | 0.16 | 977 | 978.8 | 976.78 | 3 |
| 1737996900 | 976.51 | 2.96 | 0.30 | 974.56 | 977.85 | 974.56 | 0 |
| 1737737700 | 973.55 | -0.25 | -0.03 | 976.03 | 976.03 | 972.59 | 0 |
| 1737651300 | 973.8 | 1.26 | 0.13 | 972.93 | 973.91 | 972.22 | 11 |
| 1737564900 | 972.54 | -0.76 | -0.08 | 973.4 | 974.48 | 972.04 | 0 |
| 1737478500 | 973.3 | -0.05 | -0.01 | 972.05 | 973.3 | 971.69 | 0 |
| 1737392100 | 973.35 | 2.1 | 0.22 | 971.98 | 973.92 | 971.2 | 0 |
| 1737132900 | 971.25 | 3.44 | 0.36 | 970.05 | 971.59 | 969.6 | 0 |
| 1737046500 | 967.81 | 1.96 | 0.20 | 966.46 | 967.81 | 965.8 | 0 |
| 1736960100 | 965.85 | 7.04 | 0.73 | 959.96 | 965.85 | 959.09 | 0 |
| 1736873700 | 958.81 | 4.65 | 0.49 | 959.08 | 960.14 | 957.58 | 0 |
| 1736787300 | 954.16 | 1.72 | 0.18 | 952.81 | 954.16 | 951.01 | 10 |
| 1736528100 | 952.44 | -2.15 | -0.23 | 953.25 | 954.92 | 952.44 | 0 |
| 1736441700 | 954.59 | 0.63 | 0.07 | 953.09 | 954.98 | 952.87 | 0 |
| 1736355300 | 953.96 | -1.91 | -0.20 | 955.47 | 955.78 | 951.42 | 0 |
| 1736268900 | 955.87 | 1.65 | 0.17 | 952.2 | 956.32 | 951.1 | 0 |
| 1736182500 | 954.22 | 2.83 | 0.30 | 952.86 | 954.63 | 950.35 | 0 |
| 1735923300 | 951.39 | -2.45 | -0.26 | 953.74 | 954.22 | 951.39 | 0 |
| 1735836900 | 953.84 | 1.76 | 0.18 | 954.38 | 954.47 | 951.08 | 0 |
| 1735577700 | 952.08 | 1.66 | 0.17 | 950.08 | 952.08 | 949.83 | 0 |
| 1735318500 | 950.42 | 1.79 | 0.19 | 949.55 | 950.69 | 949.01 | 0 |
| 1734972900 | 948.63 | -0.5 | -0.05 | 948.76 | 949.01 | 947.97 | 2 |
| 1734713700 | 949.13 | -0.52 | -0.05 | 947.51 | 949.6 | 947.18 | 0 |
| 1734627300 | 949.65 | -1.57 | -0.17 | 948.53 | 950.09 | 948.53 | 0 |
| 1734540900 | 951.22 | -0.76 | -0.08 | 952.25 | 952.62 | 950.68 | 0 |
| 1734454500 | 951.98 | -2.62 | -0.27 | 953.13 | 953.87 | 951.98 | 0 |
| 1734368100 | 954.6 | -2.31 | -0.24 | 956.71 | 956.71 | 953.95 | 0 |
| 1734108900 | 956.91 | 0.56 | 0.06 | 957.35 | 958.53 | 956.77 | 0 |
| 1734022500 | 956.35 | -3.13 | -0.33 | 959.86 | 959.86 | 955.69 | 0 |
| 1733936100 | 959.48 | 0.23 | 0.02 | 960.05 | 961.19 | 958.83 | 0 |
| 1733849700 | 959.25 | -1.15 | -0.12 | 959.08 | 960.24 | 958.65 | 0 |
| 1733763300 | 960.4 | 1.59 | 0.17 | 960.53 | 960.93 | 959.74 | 0 |
| 1733504100 | 958.81 | 0.41 | 0.04 | 959.4 | 960.71 | 958.7 | 0 |
| 1733417700 | 958.4 | 3.99 | 0.42 | 955.24 | 958.4 | 955.24 | 3 |
| 1733331300 | 954.41 | 1.03 | 0.11 | 953.99 | 955.03 | 953.56 | 0 |
| 1733244900 | 953.38 | 0.17 | 0.02 | 953.96 | 955.17 | 953.21 | 0 |
| 1733158500 | 953.21 | 0.98 | 0.10 | 951.73 | 954.5 | 950.72 | 0 |
| 1732899300 | 952.23 | 1.3 | 0.14 | 950.14 | 952.48 | 949.46 | 0 |
| 1732812900 | 950.93 | 1.77 | 0.19 | 949.56 | 951.22 | 949.37 | 15 |
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
