Premium
Intesa Sanpaolo (I08397)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1157.47 | -2.08 | -0.18 | 1159.89 | 1160.98 | 1153.55 | 27 |
| 1734022500 | 1159.55 | -0.38 | -0.03 | 1161.14 | 1161.14 | 1153.77 | 50 |
| 1733936100 | 1159.93 | 0.81 | 0.07 | 1159.01 | 1159.93 | 1153.19 | 30 |
| 1733849700 | 1159.1199 | -1.13 | -0.10 | 1159.52 | 1160.8699 | 1153.74 | 55 |
| 1733763300 | 1160.25 | 2.36 | 0.20 | 1161.8699 | 1162.41 | 1154.5 | 37 |
| 1733504100 | 1157.89 | 1.57 | 0.14 | 1152.56 | 1160.41 | 1152.56 | 75 |
| 1733417700 | 1156.32 | 7.47 | 0.65 | 1149.71 | 1157.68 | 1149.71 | 34 |
| 1733331300 | 1148.85 | 3.92 | 0.34 | 1152.6 | 1152.6 | 1147.07 | 33 |
| 1733244900 | 1144.93 | 1.68 | 0.15 | 1144.72 | 1152.29 | 1143.44 | 59 |
| 1733158500 | 1143.25 | 2.69 | 0.24 | 1141.2 | 1144.98 | 1135.8 | 30 |
| 1732899300 | 1140.56 | 3.62 | 0.32 | 1133.42 | 1142.16 | 1133.35 | 27 |
| 1732812900 | 1136.94 | 3.6 | 0.32 | 1139.96 | 1140.64 | 1133.79 | 35 |
| 1732726500 | 1133.34 | -6.39 | -0.56 | 1134.08 | 1134.08 | 1128.94 | 25 |
| 1732640100 | 1139.73 | -1.58 | -0.14 | 1140.33 | 1142.75 | 1134.43 | 83 |
| 1732553700 | 1141.31 | -0.75 | -0.07 | 1145.4 | 1145.4 | 1136.01 | 10 |
| 1732294500 | 1142.06 | 3.69 | 0.32 | 1141.93 | 1142.85 | 1132.22 | 86 |
| 1732208100 | 1138.3699 | 2.2 | 0.19 | 1132.64 | 1138.3699 | 1128.57 | 61 |
| 1732121700 | 1136.17 | -1.45 | -0.13 | 1140.28 | 1140.28 | 1132.83 | 56 |
| 1732035300 | 1137.6199 | -3.31 | -0.29 | 1142.21 | 1142.21 | 1129.14 | 71 |
| 1731948900 | 1140.93 | -1.5 | -0.13 | 1141.85 | 1141.85 | 1132.6099 | 45 |
| 1731689700 | 1142.43 | -3.61 | -0.31 | 1140.34 | 1143.25 | 1137.25 | 100 |
| 1731603300 | 1146.04 | 12.65 | 1.12 | 1137.48 | 1146.04 | 1133.88 | 108 |
| 1731516900 | 1133.39 | -4.44 | -0.39 | 1135.55 | 1136.25 | 1129.55 | 166 |
| 1731430500 | 1137.83 | -8.61 | -0.75 | 1141.71 | 1142.19 | 1131.98 | 83 |
| 1731344100 | 1146.44 | 6.55 | 0.57 | 1138.01 | 1146.55 | 1138.01 | 31 |
| 1731084900 | 1139.89 | -3.68 | -0.32 | 1137.1199 | 1143.94 | 1133.88 | 60 |
| 1730998500 | 1143.57 | 3.93 | 0.34 | 1141.68 | 1143.84 | 1136.23 | 70 |
| 1730912100 | 1139.64 | 0.2 | 0.02 | 1140.77 | 1150.39 | 1134.48 | 137 |
| 1730825700 | 1139.44 | -1.59 | -0.14 | 1142.4 | 1142.76 | 1135.8599 | 173 |
| 1730739300 | 1141.03 | 0.34 | 0.03 | 1144.49 | 1144.76 | 1137.33 | 92 |
| 1730480100 | 1140.69 | 5.5 | 0.48 | 1140.94 | 1142.69 | 1139.32 | 0 |
| 1730393700 | 1135.19 | -8.76 | -0.77 | 1139.66 | 1140.73 | 1129.28 | 54 |
| 1730307300 | 1143.95 | -7.15 | -0.62 | 1149.22 | 1149.22 | 1140.13 | 25 |
| 1730220900 | 1151.1 | -3.02 | -0.26 | 1153.32 | 1153.3699 | 1146.18 | 93 |
| 1730134500 | 1154.1199 | 4.49 | 0.39 | 1153.33 | 1154.1199 | 1145.05 | 86 |
| 1729871700 | 1149.63 | -2.83 | -0.25 | 1152.33 | 1152.33 | 1145.51 | 78 |
| 1729785300 | 1152.46 | 8.75 | 0.77 | 1149.4 | 1153.25 | 1147.53 | 79 |
| 1729698900 | 1143.71 | -7.59 | -0.66 | 1145.17 | 1145.95 | 1143.35 | 150 |
| 1729612500 | 1151.3 | 4.54 | 0.40 | 1151.9 | 1153.46 | 1144.66 | 45 |
| 1729526100 | 1146.76 | -5.91 | -0.51 | 1150.46 | 1154.49 | 1146.76 | 51 |
| 1729266900 | 1152.67 | 0.15 | 0.01 | 1153.14 | 1156.27 | 1148.42 | 216 |
| 1729180500 | 1152.52 | 3.28 | 0.29 | 1150.09 | 1153.9 | 1144.3699 | 135 |
| 1729094100 | 1149.24 | -0.91 | -0.08 | 1148.46 | 1149.24 | 1141.56 | 53 |
| 1729007700 | 1150.15 | -2.51 | -0.22 | 1157.83 | 1157.83 | 1150.15 | 59 |
| 1728921300 | 1152.66 | 3.51 | 0.31 | 1148.73 | 1153.69 | 1148.73 | 100 |
| 1728662100 | 1149.15 | 1.63 | 0.14 | 1151.94 | 1151.94 | 1144.7 | 142 |
| 1728575700 | 1147.52 | 0.38 | 0.03 | 1146.58 | 1152.07 | 1144.67 | 41 |
| 1728489300 | 1147.14 | 0.82 | 0.07 | 1147.98 | 1147.98 | 1142.59 | 119 |
| 1728402900 | 1146.32 | 0.44 | 0.04 | 1146.26 | 1147.63 | 1140.1099 | 88 |
| 1728316500 | 1145.88 | 0.58 | 0.05 | 1143.58 | 1149.83 | 1140.32 | 145 |
| 1728057300 | 1145.3 | 0.26 | 0.02 | 1144.01 | 1147.29 | 1141.1 | 191 |
| 1727970900 | 1145.04 | 0.41 | 0.04 | 1148.77 | 1148.77 | 1139.43 | 152 |
| 1727884500 | 1144.63 | -4.38 | -0.38 | 1143.96 | 1150.08 | 1141.54 | 132 |
| 1727798100 | 1149.01 | -2.89 | -0.25 | 1152.2 | 1153.01 | 1142.1199 | 126 |
| 1727711700 | 1151.9 | -1.24 | -0.11 | 1148.96 | 1155.19 | 1145.85 | 76 |
| 1727452500 | 1153.14 | 3.84 | 0.33 | 1153.1 | 1155.46 | 1148.1 | 118 |
| 1727366100 | 1149.3 | 5.77 | 0.50 | 1150.35 | 1153.72 | 1143.31 | 47 |
| 1727279700 | 1143.53 | 0.56 | 0.05 | 1143.76 | 1145.29 | 1137.69 | 123 |
| 1727193300 | 1142.97 | 2.74 | 0.24 | 1145.13 | 1145.78 | 1137.94 | 134 |
| 1727106900 | 1140.23 | 2.54 | 0.22 | 1138.31 | 1141.38 | 1133.8 | 61 |
| 1726847700 | 1137.69 | -3.52 | -0.31 | 1143.31 | 1143.31 | 1133.28 | 173 |
| 1726761300 | 1141.21 | 11.59 | 1.03 | 1138.85 | 1142.26 | 1131.84 | 76 |
| 1726674900 | 1129.6199 | -6.83 | -0.60 | 1130.6 | 1136.59 | 1128.95 | 119 |
| 1726588500 | 1136.45 | 3.11 | 0.27 | 1129.96 | 1137.83 | 1129.32 | 198 |
| 1726502100 | 1133.34 | -0.26 | -0.02 | 1127.14 | 1134.34 | 1127.14 | 74 |
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
