Premium
Intesa Sanpaolo (I08390)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1000.97 | -1.85 | -0.18 | 1004.79 | 1004.79 | 1000.4 | 154 |
| 1734022500 | 1002.82 | -3.47 | -0.34 | 1005.55 | 1005.65 | 1002.62 | 85 |
| 1733936100 | 1006.29 | -2.81 | -0.28 | 1006.06 | 1006.91 | 1005.41 | 430 |
| 1733849700 | 1009.1 | 0.95 | 0.09 | 1006.75 | 1009.42 | 1006.63 | 276 |
| 1733763300 | 1008.15 | 3.77 | 0.38 | 1008.19 | 1009.03 | 1007.05 | 491 |
| 1733504100 | 1004.38 | -3.77 | -0.37 | 1005.42 | 1006.28 | 1003.78 | 150 |
| 1733417700 | 1008.15 | 3.64 | 0.36 | 1005.98 | 1008.15 | 1005.22 | 195 |
| 1733331300 | 1004.51 | -1.21 | -0.12 | 1005.37 | 1007.06 | 1002.88 | 380 |
| 1733244900 | 1005.72 | 0.04 | 0.00 | 1007.33 | 1007.88 | 1005.41 | 315 |
| 1733158500 | 1005.68 | 3.12 | 0.31 | 1005.94 | 1008.03 | 1004.86 | 80 |
| 1732899300 | 1002.56 | 1.39 | 0.14 | 999.67 | 1002.9 | 999.11 | 140 |
| 1732812900 | 1001.17 | 3.04 | 0.30 | 999.72 | 1001.34 | 999.46 | 185 |
| 1732726500 | 998.13 | -0.39 | -0.04 | 999.33 | 999.97 | 996.77 | 30 |
| 1732640100 | 998.52 | -6.22 | -0.62 | 1000.32 | 1000.79 | 997.49 | 165 |
| 1732553700 | 1004.74 | -1.32 | -0.13 | 1004.27 | 1005.1 | 1000.66 | 517 |
| 1732294500 | 1006.06 | 2.96 | 0.30 | 1001.77 | 1006.96 | 1000.48 | 825 |
| 1732208100 | 1003.1 | 4.45 | 0.45 | 999.36 | 1003.31 | 998.33 | 443 |
| 1732121700 | 998.65 | 0.67 | 0.07 | 998.07 | 998.92 | 997.08 | 205 |
| 1732035300 | 997.98 | 0.57 | 0.06 | 1001.35 | 1002.14 | 995.81 | 54 |
| 1731948900 | 997.41 | 2.61 | 0.26 | 998.09 | 998.16 | 994.74 | 70 |
| 1731689700 | 994.8 | -72.74 | -6.81 | 993.36 | 997 | 993.12 | 65 |
| 1731603300 | 1067.54 | 74.45 | 7.50 | 991.31 | 1067.54 | 990.72 | 45 |
| 1731516900 | 993.09 | -0.24 | -0.02 | 995.18 | 995.18 | 990.73 | 81 |
| 1731430500 | 993.33 | -7.01 | -0.70 | 996.09 | 996.79 | 993.33 | 150 |
| 1731344100 | 1000.34 | 6.61 | 0.67 | 995.3 | 1000.83 | 995.01 | 128 |
| 1731084900 | 993.73 | -0.98 | -0.10 | 995.07 | 995.07 | 992.44 | 111 |
| 1730998500 | 994.71 | 4 | 0.40 | 996.58 | 997.42 | 993.69 | 20 |
| 1730912100 | 990.71 | 8.02 | 0.82 | 986.86 | 991.87 | 986.86 | 65 |
| 1730825700 | 982.69 | 0.18 | 0.02 | 983.14 | 983.46 | 981.11 | 110 |
| 1730739300 | 982.51 | -0.02 | -0.00 | 980.51 | 982.81 | 980.51 | 21 |
| 1730480100 | 982.53 | 4.32 | 0.44 | 980.06 | 983.44 | 979.52 | 0 |
| 1730393700 | 978.21 | -2.4 | -0.24 | 978.7 | 979.04 | 976.08 | 30 |
| 1730307300 | 980.61 | -8.66 | -0.88 | 984.37 | 986.23 | 980.61 | 40 |
| 1730220900 | 989.27 | -5.09 | -0.51 | 994.09 | 994.2 | 989.17 | 100 |
| 1730134500 | 994.36 | 2.71 | 0.27 | 993.13 | 994.88 | 990.99 | 0 |
| 1729871700 | 991.65 | -0.95 | -0.10 | 994.04 | 994.07 | 991.65 | 50 |
| 1729785300 | 992.6 | 1.02 | 0.10 | 993.02 | 995.53 | 992.26 | 220 |
| 1729698900 | 991.58 | -1.09 | -0.11 | 994.33 | 995.76 | 991.37 | 313 |
| 1729612500 | 992.67 | -1.97 | -0.20 | 992.25 | 992.75 | 990.38 | 390 |
| 1729526100 | 994.64 | -4.29 | -0.43 | 999.04 | 999.77 | 994.53 | 40 |
| 1729266900 | 998.93 | 2.18 | 0.22 | 998.27 | 1000.05 | 997.51 | 125 |
| 1729180500 | 996.75 | 3.59 | 0.36 | 993.64 | 997.58 | 993.64 | 0 |
| 1729094100 | 993.16 | 1.49 | 0.15 | 991.07 | 993.92 | 989.29 | 50 |
| 1729007700 | 991.67 | 2.03 | 0.21 | 989.74 | 991.83 | 988.68 | 0 |
| 1728921300 | 989.64 | 2.8 | 0.28 | 988.83 | 990.08 | 988.21 | 43 |
| 1728662100 | 986.84 | 2.06 | 0.21 | 984.72 | 987.41 | 983.67 | 0 |
| 1728575700 | 984.78 | 3.15 | 0.32 | 985.17 | 985.93 | 981.78 | 60 |
| 1728489300 | 981.63 | 1.62 | 0.17 | 977.99 | 981.63 | 977.99 | 70 |
| 1728402900 | 980.01 | -10.72 | -1.08 | 981.57 | 981.67 | 978.71 | 18 |
| 1728316500 | 990.73 | 2.91 | 0.29 | 991.72 | 992.43 | 989.74 | 22 |
| 1728057300 | 987.82 | 0.89 | 0.09 | 985.25 | 988.64 | 984.74 | 100 |
| 1727970900 | 986.93 | -6.41 | -0.65 | 989.69 | 990.12 | 985.16 | 100 |
| 1727884500 | 993.34 | 4.99 | 0.50 | 993.4 | 994.96 | 992.64 | 10 |
| 1727798100 | 988.35 | 2.05 | 0.21 | 987.69 | 990.38 | 986.36 | 40 |
| 1727711700 | 986.3 | -1.6 | -0.16 | 987.52 | 987.97 | 984.29 | 0 |
| 1727452500 | 987.9 | 8.57 | 0.88 | 983.59 | 987.9 | 982.86 | 0 |
| 1727366100 | 979.33 | 5.13 | 0.53 | 978.09 | 982.15 | 977.81 | 90 |
| 1727279700 | 974.2 | -3.85 | -0.39 | 976.81 | 1007.97 | 973.2 | 0 |
| 1727193300 | 978.05 | 5.3 | 0.54 | 978.07 | 978.46 | 976.49 | 50 |
| 1727106900 | 972.75 | 2.87 | 0.30 | 970.56 | 973.77 | 970.56 | 4 |
| 1726847700 | 969.88 | -3.19 | -0.33 | 971.76 | 972.44 | 969.78 | 145 |
| 1726761300 | 973.07 | 6.88 | 0.71 | 970.05 | 973.97 | 969.13 | 0 |
| 1726674900 | 966.19 | -0.53 | -0.05 | 967.09 | 967.26 | 965.3 | 20 |
| 1726588500 | 966.72 | 4.32 | 0.45 | 966.3 | 967.46 | 965.78 | 20 |
| 1726502100 | 962.4 | 3.18 | 0.33 | 959.3 | 962.68 | 959.16 | 80 |
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
