Premium
Intesa Sanpaolo (I08401)
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 | 139.63999 | -0.14 | -0.10 | 139.8 | 140.58 | 139.47 | 0 |
| 1734022500 | 139.78 | 0.16 | 0.11 | 139.91999 | 139.94999 | 139.4 | 0 |
| 1733936100 | 139.62 | 0.26 | 0.19 | 139.24 | 139.74 | 139.1 | 0 |
| 1733849700 | 139.36 | -0.99 | -0.71 | 139.91 | 140.09 | 139.31 | 0 |
| 1733763300 | 140.35 | 0.31 | 0.22 | 140.55 | 140.81 | 139.99 | 0 |
| 1733504100 | 140.04 | 0.73 | 0.52 | 139.22 | 140.26 | 139.19 | 6261 |
| 1733417700 | 139.31 | 0.96 | 0.69 | 138.58 | 139.31 | 138.58 | 0 |
| 1733331300 | 138.35 | 1.02 | 0.74 | 137.82 | 138.66999 | 137.79 | 200 |
| 1733244900 | 137.33 | 1.19 | 0.87 | 137.27 | 137.93 | 136.71 | 0 |
| 1733158500 | 136.13999 | 0.93 | 0.69 | 134.38 | 136.44999 | 134.22999 | 0 |
| 1732899300 | 135.21 | 1.32 | 0.99 | 133.69 | 135.29 | 133.53 | 0 |
| 1732812900 | 133.88999 | 0.73 | 0.55 | 134.19 | 134.19 | 133.61 | 0 |
| 1732726500 | 133.16 | -0.9 | -0.67 | 133.5 | 133.5 | 132.44999 | 0 |
| 1732640100 | 134.06 | -1.13 | -0.84 | 134.04 | 134.82 | 133.56 | 0 |
| 1732553700 | 135.19 | 0.57 | 0.42 | 135.81 | 135.81 | 134.8 | 0 |
| 1732294500 | 134.62 | 0.85 | 0.64 | 134.78 | 134.94999 | 132.94 | 0 |
| 1732208100 | 133.77 | 0.55 | 0.41 | 133.09 | 133.81 | 131.97999 | 0 |
| 1732121700 | 133.22 | -0.41 | -0.31 | 134.52 | 134.63999 | 132.85 | 0 |
| 1732035300 | 133.63 | -1.02 | -0.76 | 134.85 | 134.85 | 132.04 | 0 |
| 1731948900 | 134.65 | -0.13 | -0.10 | 134.63999 | 134.96 | 133.83 | 0 |
| 1731689700 | 134.78 | -0.98 | -0.72 | 134.63999 | 135.72 | 134.58 | 0 |
| 1731603300 | 135.76 | 2.71 | 2.04 | 133.91 | 135.86 | 133.91 | 0 |
| 1731516900 | 133.05 | -0.39 | -0.29 | 133.01 | 133.8 | 132.16 | 0 |
| 1731430500 | 133.44 | -2.94 | -2.16 | 135.24 | 135.62 | 133.31 | 0 |
| 1731344100 | 136.38 | 1.44 | 1.07 | 136.15 | 137.03 | 136.15 | 0 |
| 1731084900 | 134.94 | -1.4 | -1.03 | 136.19 | 136.41 | 134.69 | 0 |
| 1730998500 | 136.34 | 1.49 | 1.10 | 135.46 | 136.8 | 135.26 | 0 |
| 1730912100 | 134.85 | -2.07 | -1.51 | 137.43 | 138.93 | 134.66 | 0 |
| 1730825700 | 136.91999 | 0.39 | 0.29 | 136.36 | 136.99 | 136.07 | 0 |
| 1730739300 | 136.53 | -0.65 | -0.47 | 137.04 | 137.51 | 136.53 | 0 |
| 1730480100 | 137.18 | 1.69 | 1.25 | 136.04 | 137.38999 | 136.04 | 0 |
| 1730393700 | 135.49 | -1.82 | -1.33 | 136.01 | 136.46 | 135.1 | 0 |
| 1730307300 | 137.31 | -1.74 | -1.25 | 138.33 | 138.38999 | 136.77 | 0 |
| 1730220900 | 139.05 | -0.57 | -0.41 | 140.22999 | 140.46 | 139.04 | 0 |
| 1730134500 | 139.62 | 0.88 | 0.63 | 139.26 | 139.96 | 138.6 | 0 |
| 1729871700 | 138.74 | 0.05 | 0.04 | 138.54 | 139.13 | 138.12 | 0 |
| 1729785300 | 138.69 | 0.43 | 0.31 | 138.97 | 139.58 | 138.65 | 0 |
| 1729698900 | 138.26 | -0.53 | -0.38 | 138.82 | 138.94 | 137.84 | 0 |
| 1729612500 | 138.79 | 0.05 | 0.04 | 138.85 | 139.35 | 137.94 | 0 |
| 1729526100 | 138.74 | -1.22 | -0.87 | 139.91 | 140.12 | 138.74 | 0 |
| 1729266900 | 139.96 | 0.98 | 0.71 | 139.19999 | 140.01 | 139.16999 | 0 |
| 1729180500 | 138.97999 | 1.04 | 0.75 | 138.21 | 139.66 | 138.21 | 0 |
| 1729094100 | 137.94 | -1.31 | -0.94 | 137.87 | 138.35 | 137.63 | 0 |
| 1729007700 | 139.25 | -2.29 | -1.62 | 141.72999 | 141.94 | 139.18 | 0 |
| 1728921300 | 141.54 | 1.04 | 0.74 | 140.59 | 141.66 | 140.41 | 0 |
| 1728662100 | 140.5 | 0.9 | 0.64 | 139.49 | 140.56 | 139.22999 | 0 |
| 1728575700 | 139.6 | -0.39 | -0.28 | 139.93 | 140.06 | 139.21 | 0 |
| 1728489300 | 139.99 | 0.99 | 0.71 | 138.79 | 139.99 | 138.47999 | 0 |
| 1728402900 | 139 | -0.51 | -0.37 | 138.15 | 139.16 | 138 | 0 |
| 1728316500 | 139.51 | 0.35 | 0.25 | 139.44 | 139.72 | 138.49 | 0 |
| 1728057300 | 139.16 | 1.2 | 0.87 | 137.94999 | 139.63999 | 137.94999 | 0 |
| 1727970900 | 137.96 | -1.26 | -0.91 | 138.91999 | 138.91999 | 137.79 | 0 |
| 1727884500 | 139.22 | 0.28 | 0.20 | 139.35 | 139.91 | 138.5 | 0 |
| 1727798100 | 138.94 | -1.56 | -1.11 | 140.58 | 140.84 | 138.54 | 0 |
| 1727711700 | 140.5 | -1.81 | -1.27 | 141.88 | 142.06 | 140.5 | 172 |
| 1727452500 | 142.31 | 1.22 | 0.86 | 141.53 | 142.36 | 141.32 | 0 |
| 1727366100 | 141.09 | 2.99 | 2.17 | 140.19 | 141.31 | 139.91 | 0 |
| 1727279700 | 138.1 | -0.48 | -0.35 | 137.76 | 138.5 | 137.76 | 0 |
| 1727193300 | 138.58 | 1.53 | 1.12 | 138.82 | 139.01 | 137.94999 | 0 |
| 1727106900 | 137.05 | 0.27 | 0.20 | 136.71 | 137.32 | 136.29 | 0 |
| 1726847700 | 136.78 | -1.84 | -1.33 | 138.09 | 138.13999 | 136.68 | 0 |
| 1726761300 | 138.62 | 2.88 | 2.12 | 137.21 | 138.62 | 136.79 | 0 |
| 1726674900 | 135.74 | -0.67 | -0.49 | 136.47999 | 136.47999 | 135.65 | 0 |
| 1726588500 | 136.41 | 0.93 | 0.69 | 136.05 | 136.91 | 135.88999 | 0 |
| 1726502100 | 135.47999 | -0.37 | -0.27 | 135.9 | 136.16 | 135.31 | 0 |
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
