Premium
Intesa Sanpaolo (I08394)
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 |
|---|---|---|---|---|---|---|---|
| 1739552100 | 895.16 | 2.81 | 0.31 | 898.23 | 900.45 | 889.58 | 123 |
| 1739465700 | 892.35 | -3.57 | -0.40 | 898.23 | 898.23 | 889 | 52 |
| 1739379300 | 895.92 | -7.41 | -0.82 | 903.17 | 905.7 | 890.51 | 60 |
| 1739292900 | 903.33 | -1.65 | -0.18 | 904.9 | 905.27 | 898.61 | 124 |
| 1739206500 | 904.98 | 5.32 | 0.59 | 900.18 | 908.6 | 897.3 | 103 |
| 1738947300 | 899.66 | -5.22 | -0.58 | 906.54 | 910.87 | 894.86 | 133 |
| 1738860900 | 904.88 | -4.5 | -0.49 | 910.92 | 912.25 | 902.76 | 101 |
| 1738774500 | 909.38 | -0.86 | -0.09 | 908.51 | 910 | 905.5 | 44 |
| 1738688100 | 910.24 | 4.33 | 0.48 | 907.83 | 910.24 | 903.91 | 87 |
| 1738601700 | 905.91 | -2.27 | -0.25 | 910.77 | 911.66 | 901.99 | 77 |
| 1738342500 | 908.18 | 3.46 | 0.38 | 909.6 | 910.99 | 904.05 | 49 |
| 1738256100 | 904.72 | 5.02 | 0.56 | 903.06 | 905.02 | 900.91 | 55 |
| 1738169700 | 899.7 | 1.82 | 0.20 | 897.13 | 900.13 | 894.17 | 63 |
| 1738083300 | 897.88 | 4.54 | 0.51 | 898.62 | 903.53 | 893.36 | 63 |
| 1737996900 | 893.34 | -0.25 | -0.03 | 889.3 | 900.06 | 889.21 | 51 |
| 1737737700 | 893.59 | -1.87 | -0.21 | 898.6 | 898.6 | 888.63 | 90 |
| 1737651300 | 895.46 | -0.25 | -0.03 | 895.87 | 897.2 | 890.01 | 49 |
| 1737564900 | 895.71 | -4.05 | -0.45 | 901.16 | 902.88 | 892.35 | 13 |
| 1737478500 | 899.76 | -2.44 | -0.27 | 890.21 | 901.98 | 890.21 | 83 |
| 1737392100 | 902.2 | -0.92 | -0.10 | 905.49 | 906.15 | 896.35 | 30 |
| 1737132900 | 903.12 | 5.93 | 0.66 | 901.42 | 906.72 | 900.5 | 35 |
| 1737046500 | 897.19 | -2.36 | -0.26 | 902.22 | 906.14 | 892 | 33 |
| 1736960100 | 899.55 | 5.99 | 0.67 | 895.59 | 899.55 | 890.11 | 114 |
| 1736873700 | 893.56 | 1.07 | 0.12 | 897.34 | 897.34 | 887.15 | 14 |
| 1736787300 | 892.49 | 4.57 | 0.51 | 894.42 | 899.99 | 891 | 110 |
| 1736528100 | 887.92 | -4.95 | -0.55 | 892.35 | 892.35 | 886.75 | 0 |
| 1736441700 | 892.87 | -11.23 | -1.24 | 896.37 | 898.48 | 890.81 | 67 |
| 1736355300 | 904.1 | -8.71 | -0.95 | 908.56 | 909.12 | 902.69 | 23 |
| 1736268900 | 912.81 | -1.24 | -0.14 | 913 | 920.61 | 909.04 | 52 |
| 1736182500 | 914.05 | 1.43 | 0.16 | 916.47 | 916.47 | 912.15 | 0 |
| 1735923300 | 912.62 | 8.17 | 0.90 | 901.84 | 913.83 | 901.84 | 67 |
| 1735836900 | 904.45 | 11.72 | 1.31 | 901.98 | 907.99 | 898.13 | 19 |
| 1735577700 | 892.73 | -1.19 | -0.13 | 894.45 | 895.42 | 889.94 | 17 |
| 1735318500 | 893.92 | 3.63 | 0.41 | 884.69 | 894.29 | 884.69 | 10 |
| 1734972900 | 890.29 | 1.14 | 0.13 | 886.96 | 892.56 | 885.8 | 4 |
| 1734713700 | 889.15 | -1.52 | -0.17 | 883.52 | 889.15 | 877.85 | 37 |
| 1734627300 | 890.67 | 2.52 | 0.28 | 883.51 | 890.67 | 880.39 | 12 |
| 1734540900 | 888.15 | -1.07 | -0.12 | 889.65 | 890.16 | 884.52 | 0 |
| 1734454500 | 889.22 | -7.34 | -0.82 | 889.31 | 891.21 | 883.07 | 48 |
| 1734368100 | 896.56 | -8.22 | -0.91 | 900.43 | 902.83 | 892.32 | 20 |
| 1734108900 | 904.78 | -5.24 | -0.58 | 908.83 | 908.83 | 904.59 | 19 |
| 1734022500 | 910.02 | -2.98 | -0.33 | 913.46 | 914.53 | 908 | 7 |
| 1733936100 | 913 | -7.58 | -0.82 | 919.57 | 919.57 | 910.27 | 74 |
| 1733849700 | 920.58 | 0.02 | 0.00 | 920.82 | 921.17 | 915.49 | 15 |
| 1733763300 | 920.56 | 4.71 | 0.51 | 920.45 | 922.08 | 913.92 | 50 |
| 1733504100 | 915.85 | 0.9 | 0.10 | 914.25 | 919.86 | 913.51 | 40 |
| 1733417700 | 914.95 | -4.54 | -0.49 | 920.46 | 923.47 | 913.98 | 29 |
| 1733331300 | 919.49 | -6.47 | -0.70 | 926.54 | 926.58 | 919.16 | 53 |
| 1733244900 | 925.96 | -0.3 | -0.03 | 932.35 | 933.24 | 924.15 | 33 |
| 1733158500 | 926.26 | -0.31 | -0.03 | 927.93 | 933.82 | 924.59 | 63 |
| 1732899300 | 926.57 | -0.33 | -0.04 | 922.07 | 928.34 | 922.04 | 31 |
| 1732812900 | 926.9 | 7.33 | 0.80 | 922.19 | 926.98 | 918.93 | 18 |
| 1732726500 | 919.57 | 4.46 | 0.49 | 915.64 | 919.7 | 908.08 | 29 |
| 1732640100 | 915.11 | -2.33 | -0.25 | 918.55 | 919.05 | 912.99 | 13 |
| 1732553700 | 917.44 | -0.34 | -0.04 | 920.2 | 921.27 | 910.31 | 96 |
| 1732294500 | 917.78 | 7.21 | 0.79 | 915.19 | 920.53 | 913.05 | 18 |
| 1732208100 | 910.57 | -6.83 | -0.74 | 911.84 | 914.03 | 906.44 | 50 |
| 1732121700 | 917.4 | -1.53 | -0.17 | 922.96 | 923.82 | 911.92 | 38 |
| 1732035300 | 918.93 | -5.7 | -0.62 | 928.01 | 930.26 | 918.38 | 78 |
| 1731948900 | 924.63 | -4.07 | -0.44 | 931.13 | 931.13 | 921.66 | 55 |
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
