Premium
Intesa Sanpaolo (I08419)
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 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 139.69999 | 1.27 | 0.92 | 138.82 | 139.69999 | 138.82 | 0 |
| 1738169700 | 138.43 | 0.54 | 0.39 | 138.38 | 138.79 | 138.27 | 0 |
| 1738083300 | 137.88999 | 0.54 | 0.39 | 137.63 | 138.33 | 137.53 | 0 |
| 1737996900 | 137.35 | -0.03 | -0.02 | 136.43 | 137.51 | 136.22999 | 0 |
| 1737737700 | 137.38 | -0.12 | -0.09 | 138.01 | 138.19 | 137.16 | 0 |
| 1737651300 | 137.5 | 1.18 | 0.87 | 136.86 | 137.5 | 136.61 | 0 |
| 1737564900 | 136.32 | 0 | 0.00 | 136.32 | 136.32 | 136.32 | 0 |
| 1737478500 | 136.32 | 0.46 | 0.34 | 135.85 | 136.32 | 135.8 | 0 |
| 1737392100 | 135.86 | 1.14 | 0.85 | 135.9 | 136.21 | 135.47 | 0 |
| 1737132900 | 134.72 | 0.07 | 0.05 | 134.72 | 134.72 | 134.72 | 0 |
| 1737046500 | 134.65 | 1.02 | 0.76 | 134.29 | 134.66999 | 134.11 | 0 |
| 1736960100 | 133.63 | 1.87 | 1.42 | 132.19999 | 133.66999 | 132.04 | 0 |
| 1736873700 | 131.76 | -0.12 | -0.09 | 132.57 | 132.66999 | 131.65 | 0 |
| 1736787300 | 131.88 | -0.67 | -0.51 | 131.99 | 132.01 | 131.3 | 0 |
| 1736528100 | 132.55 | -1.13 | -0.85 | 133.55 | 133.71 | 132.52 | 0 |
| 1736441700 | 133.68 | 0.67 | 0.50 | 132.54 | 133.76 | 132.54 | 0 |
| 1736355300 | 133.01 | -0.32 | -0.24 | 133.46 | 134 | 132.44 | 0 |
| 1736268900 | 133.33 | 0.47 | 0.35 | 132.63999 | 133.6 | 132.43 | 0 |
| 1736182500 | 132.86 | 1.21 | 0.92 | 132.09 | 132.93 | 131.74 | 0 |
| 1735923300 | 131.65 | -0.62 | -0.47 | 132.19999 | 132.28 | 131.53 | 0 |
| 1735836900 | 132.27 | 1.49 | 1.14 | 131.9 | 132.3 | 131.1 | 0 |
| 1735577700 | 130.78 | -0.45 | -0.34 | 130.91 | 131.31 | 130.47 | 0 |
| 1735318500 | 131.22999 | 1.01 | 0.78 | 130.68 | 131.28 | 130.68 | 0 |
| 1734972900 | 130.22 | -0.02 | -0.02 | 130 | 130.62 | 129.86 | 0 |
| 1734713700 | 130.24 | -1.04 | -0.79 | 130.16 | 130.3 | 128.72 | 0 |
| 1734627300 | 131.28 | -1.99 | -1.49 | 131.63999 | 132.1 | 130.96 | 0 |
| 1734540900 | 133.27 | 0.21 | 0.16 | 133.08 | 133.5 | 132.91999 | 0 |
| 1734454500 | 133.06 | -0.52 | -0.39 | 132.81 | 133.33 | 132.78 | 0 |
| 1734368100 | 133.58 | -0.1 | -0.07 | 133.8 | 133.8 | 133.27 | 0 |
| 1734108900 | 133.68 | -0.79 | -0.59 | 134.29 | 134.51 | 133.59 | 0 |
| 1734022500 | 134.47 | -0.26 | -0.19 | 134.86 | 134.87 | 134.38 | 0 |
| 1733936100 | 134.72999 | 0.43 | 0.32 | 134.09 | 134.82 | 133.97 | 0 |
| 1733849700 | 134.3 | -0.76 | -0.56 | 134.74 | 134.93 | 134.3 | 0 |
| 1733763300 | 135.06 | 0.28 | 0.21 | 135.26 | 135.34 | 134.77 | 0 |
| 1733504100 | 134.78 | 0.25 | 0.19 | 134.58 | 135.12 | 134.51 | 0 |
| 1733417700 | 134.53 | 0.51 | 0.38 | 134.15 | 134.53 | 134.15 | 0 |
| 1733331300 | 134.02 | 0.45 | 0.34 | 133.79 | 134.33 | 133.71 | 0 |
| 1733244900 | 133.57 | 0.68 | 0.51 | 133.58 | 133.96 | 133.27 | 0 |
| 1733158500 | 132.88999 | 0.77 | 0.58 | 132.03 | 133.22999 | 131.88999 | 0 |
| 1732899300 | 132.12 | 0.72 | 0.55 | 131.38999 | 132.16999 | 131.1 | 0 |
| 1732812900 | 131.4 | 0.67 | 0.51 | 131.49 | 131.54 | 131.11 | 0 |
| 1732726500 | 130.72999 | -0.3 | -0.23 | 130.83 | 130.88 | 130.25 | 77 |
| 1732640100 | 131.03 | -0.88 | -0.67 | 131.03 | 131.68 | 130.71 | 0 |
| 1732553700 | 131.91 | 0.23 | 0.17 | 132.38 | 132.38 | 131.49 | 0 |
| 1732294500 | 131.68 | 1.49 | 1.14 | 130.97999 | 131.86 | 130.13999 | 0 |
| 1732208100 | 130.19 | 0.4 | 0.31 | 129.41999 | 130.22999 | 128.79 | 0 |
| 1732121700 | 129.79 | 0.16 | 0.12 | 130.41999 | 130.51 | 129.66999 | 0 |
| 1732035300 | 129.63 | -0.52 | -0.40 | 130.59 | 130.59 | 128.4 | 0 |
| 1731948900 | 130.15 | -0.07 | -0.05 | 130.19999 | 130.4 | 129.5 | 0 |
| 1731689700 | 130.22 | -1.04 | -0.79 | 130.21 | 130.93 | 130.11 | 0 |
| 1731603300 | 131.26 | 1.51 | 1.16 | 130.02 | 131.36 | 130.02 | 0 |
| 1731516900 | 129.75 | -0.15 | -0.12 | 129.82 | 130.21 | 129.08 | 0 |
| 1731430500 | 129.9 | -2.67 | -2.01 | 131.46 | 131.59 | 129.9 | 0 |
| 1731344100 | 132.57 | 1.47 | 1.12 | 132.27 | 132.96 | 132.27 | 0 |
| 1731084900 | 131.1 | -0.99 | -0.75 | 132.01 | 132.08 | 130.83 | 0 |
| 1730998500 | 132.09 | 1.05 | 0.80 | 131.47999 | 132.41 | 131.4 | 0 |
| 1730912100 | 131.04 | -0.74 | -0.56 | 133.03 | 134.22999 | 130.91999 | 0 |
| 1730825700 | 131.78 | -0.03 | -0.02 | 131.63 | 132.08 | 131.36 | 0 |
| 1730739300 | 131.81 | -0.46 | -0.35 | 132.13999 | 132.52 | 131.81 | 0 |
| 1730480100 | 132.27 | 1.65 | 1.26 | 131.12 | 132.44999 | 131.12 | 0 |
| 1730393700 | 130.62 | -1.69 | -1.28 | 131.41999 | 131.62 | 130.25 | 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
