Premium
Intesa Sanpaolo (I08405)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 211.34 | 0.06 | 0.03 | 211.34 | 211.34 | 211.34 | 0 |
| 1737046500 | 211.28 | -0.52 | -0.25 | 212.31 | 212.99 | 211.07 | 0 |
| 1736960100 | 211.8 | 2.84 | 1.36 | 209.7 | 212.06 | 208.94 | 0 |
| 1736873700 | 208.96 | 3.43 | 1.67 | 208.31 | 209.94 | 208.1 | 0 |
| 1736787300 | 205.53 | 1.26 | 0.62 | 205.15 | 205.53 | 202.98 | 0 |
| 1736528100 | 204.27 | -0.53 | -0.26 | 204.77 | 206.22 | 204.04 | 0 |
| 1736441700 | 204.8 | 1.42 | 0.70 | 201.82 | 204.8 | 201.79 | 0 |
| 1736355300 | 203.38 | 0.85 | 0.42 | 203.54 | 205.37 | 201.95 | 0 |
| 1736268900 | 202.53 | 0.57 | 0.28 | 201.02 | 203.51 | 199.41 | 0 |
| 1736182500 | 201.96 | 4.83 | 2.45 | 199.18 | 202.04 | 197.77 | 0 |
| 1735923300 | 197.13 | -0.64 | -0.32 | 197.81 | 198.62 | 196.91 | 0 |
| 1735836900 | 197.77 | -0.08 | -0.04 | 198.87 | 199.32 | 192.59 | 0 |
| 1735577700 | 197.85 | 0.97 | 0.49 | 196.78 | 198.75 | 196.35 | 0 |
| 1735318500 | 196.88 | 2.59 | 1.33 | 195.62 | 197.11 | 195.62 | 0 |
| 1734972900 | 194.29 | -0.39 | -0.20 | 194.69 | 194.88 | 193.58 | 0 |
| 1734713700 | 194.68 | -1.65 | -0.84 | 193.33 | 194.77 | 192.03 | 0 |
| 1734627300 | 196.33 | -2.66 | -1.34 | 195.54 | 197.4 | 195.32 | 0 |
| 1734540900 | 198.99 | 1.52 | 0.77 | 197.37 | 199.9 | 196.88 | 0 |
| 1734454500 | 197.47 | -3.46 | -1.72 | 200.01 | 200.28 | 197.06 | 0 |
| 1734368100 | 200.93 | 0.43 | 0.21 | 201.38 | 202.13 | 200.24 | 0 |
| 1734108900 | 200.5 | 0.75 | 0.38 | 201.02 | 201.3 | 199.92 | 0 |
| 1734022500 | 199.75 | 0.6 | 0.30 | 200.27 | 200.55 | 199.33 | 0 |
| 1733936100 | 199.15 | -0.4 | -0.20 | 199.95 | 200.39 | 198.54 | 0 |
| 1733849700 | 199.55 | 0.13 | 0.07 | 199.37 | 200.32 | 199.07 | 0 |
| 1733763300 | 199.42 | 0.82 | 0.41 | 199.68 | 200.02 | 199.06 | 0 |
| 1733504100 | 198.6 | -0.2 | -0.10 | 199.26 | 200.3 | 198.28 | 0 |
| 1733417700 | 198.8 | 5.74 | 2.97 | 194.55 | 198.92 | 194.55 | 0 |
| 1733331300 | 193.06 | 1.17 | 0.61 | 192.99 | 194.33 | 192.93 | 0 |
| 1733244900 | 191.89 | 2.4 | 1.27 | 191.18 | 193.29 | 191.13 | 0 |
| 1733158500 | 189.49 | -0.17 | -0.09 | 188.42 | 190.83 | 187.82 | 0 |
| 1732899300 | 189.66 | 0.89 | 0.47 | 187.94 | 189.92 | 187.37 | 0 |
| 1732812900 | 188.77 | 1.94 | 1.04 | 187.71 | 188.87 | 187.53 | 0 |
| 1732726500 | 186.83 | -0.98 | -0.52 | 186.38 | 186.9 | 184.77 | 0 |
| 1732640100 | 187.81 | -2.58 | -1.36 | 188.17 | 189.33 | 187.2 | 0 |
| 1732553700 | 190.39 | -0.32 | -0.17 | 191.06 | 191.06 | 188.9 | 0 |
| 1732294500 | 190.71 | -3.55 | -1.83 | 195.81 | 195.81 | 188.2 | 0 |
| 1732208100 | 194.26 | -0.19 | -0.10 | 193.95 | 194.77 | 191.85 | 0 |
| 1732121700 | 194.45 | -0.67 | -0.34 | 196.57 | 197.15 | 193.62 | 0 |
| 1732035300 | 195.12 | -3.18 | -1.60 | 198.49 | 198.49 | 192.02 | 0 |
| 1731948900 | 198.3 | 1.05 | 0.53 | 197.85 | 198.56 | 196.95 | 0 |
| 1731689700 | 197.25 | 1.34 | 0.68 | 195.29 | 198.08 | 195.15 | 0 |
| 1731603300 | 195.91 | 3.46 | 1.80 | 194.37 | 196.41 | 193.48 | 0 |
| 1731516900 | 192.45 | -0.53 | -0.27 | 193.55 | 194.72 | 191.17 | 0 |
| 1731430500 | 192.98 | -4.1 | -2.08 | 195.76 | 196.69 | 192.83 | 0 |
| 1731344100 | 197.08 | 3.11 | 1.60 | 195.65 | 197.44 | 194.99 | 0 |
| 1731084900 | 193.97 | -2.15 | -1.10 | 194.89 | 195.51 | 192.92 | 0 |
| 1730998500 | 196.12 | 0.3 | 0.15 | 198.08 | 198.3 | 196.12 | 0 |
| 1730912100 | 195.82 | -6.16 | -3.05 | 203.08 | 203.33 | 195.2 | 0 |
| 1730825700 | 201.98 | 0.63 | 0.31 | 201.21 | 202.29 | 200.7 | 0 |
| 1730739300 | 201.35 | 0.96 | 0.48 | 200.92 | 202.03 | 200.05 | 0 |
| 1730480100 | 200.39 | 4.32 | 2.20 | 197.27 | 200.78 | 197.27 | 0 |
| 1730393700 | 196.07 | 0.33 | 0.17 | 193.55 | 197.48 | 193.55 | 0 |
| 1730307300 | 195.74 | -1.1 | -0.56 | 196.2 | 196.46 | 194.01 | 0 |
| 1730220900 | 196.84 | -0.57 | -0.29 | 198.28 | 198.49 | 196.56 | 0 |
| 1730134500 | 197.41 | 2 | 1.02 | 197.08 | 197.49 | 194.84 | 0 |
| 1729871700 | 195.41 | -0.19 | -0.10 | 195.93 | 197.48 | 195.41 | 0 |
| 1729785300 | 195.6 | -1.09 | -0.55 | 196.79 | 197.78 | 195.55 | 0 |
| 1729698900 | 196.69 | -1.02 | -0.52 | 197.23 | 197.26 | 196.29 | 0 |
| 1729612500 | 197.71 | -0.17 | -0.09 | 196.87 | 197.9 | 195.44 | 0 |
| 1729526100 | 197.88 | -1.87 | -0.94 | 199.03 | 199.53 | 197.69 | 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
