Premium
Intesa Sanpaolo (I08422)
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 |
|---|---|---|---|---|---|---|---|
| 1739811300 | 1046.6 | 0.77 | 0.07 | 1046.42 | 1046.95 | 1046.28 | 70 |
| 1739552100 | 1045.83 | -0.61 | -0.06 | 1046.14 | 1046.7 | 1045.47 | 80 |
| 1739465700 | 1046.44 | 3.1 | 0.30 | 1044.22 | 1046.48 | 1043.83 | 0 |
| 1739379300 | 1043.34 | 0.03 | 0.00 | 1043.9 | 1044.68 | 1043.34 | 0 |
| 1739292900 | 1043.31 | -0.53 | -0.05 | 1043.74 | 1043.97 | 1042.83 | 4 |
| 1739206500 | 1043.84 | 1.66 | 0.16 | 1043.04 | 1043.84 | 1042.39 | 15 |
| 1738947300 | 1042.18 | -0.52 | -0.05 | 1042.8 | 1042.97 | 1041.53 | 40 |
| 1738860900 | 1042.7 | 3.11 | 0.30 | 1040.75 | 1042.7 | 1040.3599 | 0 |
| 1738774500 | 1039.59 | -0.61 | -0.06 | 1039.6099 | 1040.49 | 1039.09 | 0 |
| 1738688100 | 1040.2 | 4.14 | 0.40 | 1043.08 | 1043.08 | 1037.35 | 0 |
| 1738601700 | 1036.06 | -1.36 | -0.13 | 1034.35 | 1036.95 | 1034.35 | 0 |
| 1738342500 | 1037.42 | 1.51 | 0.15 | 1035.99 | 1037.66 | 1035.8699 | 0 |
| 1738256100 | 1035.91 | 2.78 | 0.27 | 1033.76 | 1036.2 | 1033.76 | 10 |
| 1738169700 | 1033.13 | 1 | 0.10 | 1032.14 | 1033.53 | 1032.14 | 0 |
| 1738083300 | 1032.13 | 1.3 | 0.13 | 1031.26 | 1032.72 | 1031.14 | 5 |
| 1737996900 | 1030.83 | 2.32 | 0.23 | 1029.35 | 1032.14 | 1029.35 | 15 |
| 1737737700 | 1028.51 | -0.25 | -0.02 | 1030.42 | 1030.48 | 1027.82 | 20 |
| 1737651300 | 1028.76 | 0.82 | 0.08 | 1028.46 | 1029.01 | 1027.64 | 25 |
| 1737564900 | 1027.94 | -0.62 | -0.06 | 1028.82 | 1029.6099 | 1027.6 | 4 |
| 1737478500 | 1028.56 | 0.05 | 0.00 | 1027.6099 | 1028.56 | 1027.27 | 5 |
| 1737392100 | 1028.51 | 1.67 | 0.16 | 1027.47 | 1028.82 | 1026.81 | 0 |
| 1737132900 | 1026.84 | 2.82 | 0.28 | 1025.7 | 1026.99 | 1025.39 | 0 |
| 1737046500 | 1024.02 | 1.97 | 0.19 | 1022.6 | 1024.02 | 1022.07 | 10 |
| 1736960100 | 1022.05 | 4.7 | 0.46 | 1018.23 | 1022.05 | 1017.17 | 0 |
| 1736873700 | 1017.35 | 1.24 | 0.12 | 1017.4 | 1018.36 | 1016.38 | 30 |
| 1736787300 | 1016.11 | 3.42 | 0.34 | 1013.13 | 1016.17 | 1011.5 | 80 |
| 1736528100 | 1012.69 | -1.86 | -0.18 | 1013.57 | 1014.8 | 1012.69 | 15 |
| 1736441700 | 1014.55 | 0.97 | 0.10 | 1012.75 | 1014.77 | 1012.52 | 0 |
| 1736355300 | 1013.58 | -1.76 | -0.17 | 1015.28 | 1015.28 | 1010.85 | 114 |
| 1736268900 | 1015.34 | 1.92 | 0.19 | 1011.52 | 1015.51 | 1010.66 | 15 |
| 1736182500 | 1013.42 | 2.88 | 0.28 | 1012.41 | 1014.01 | 1009.77 | 0 |
| 1735923300 | 1010.54 | -2.49 | -0.25 | 1013 | 1013.51 | 1010.54 | 0 |
| 1735836900 | 1013.03 | 2.35 | 0.23 | 1013.78 | 1013.89 | 1009.49 | 0 |
| 1735577700 | 1010.68 | 2.13 | 0.21 | 1008.01 | 1010.88 | 1007.9 | 0 |
| 1735318500 | 1008.55 | 2.94 | 0.29 | 1007.32 | 1008.86 | 1006.87 | 0 |
| 1734972900 | 1005.61 | -0.84 | -0.08 | 1006.04 | 1006.46 | 1004.86 | 0 |
| 1734713700 | 1006.45 | -0.75 | -0.07 | 1003.89 | 1007.07 | 1002.65 | 55 |
| 1734627300 | 1007.2 | -2.38 | -0.24 | 1006.03 | 1007.86 | 1006.03 | 0 |
| 1734540900 | 1009.58 | -0.64 | -0.06 | 1010.42 | 1010.97 | 1008.82 | 6 |
| 1734454500 | 1010.22 | -2.45 | -0.24 | 1011.23 | 1011.9 | 1010.11 | 10 |
| 1734368100 | 1012.67 | -2.37 | -0.23 | 1015.08 | 1015.08 | 1012.18 | 12 |
| 1734108900 | 1015.04 | 0.09 | 0.01 | 1016.01 | 1016.73 | 1014.91 | 59 |
| 1734022500 | 1014.95 | -3.04 | -0.30 | 1018.28 | 1018.28 | 1014.47 | 228 |
| 1733936100 | 1017.99 | 0.17 | 0.02 | 1018.44 | 1019.5 | 1017.44 | 5 |
| 1733849700 | 1017.82 | -1.07 | -0.11 | 1017.91 | 1019.01 | 1017.5 | 50 |
| 1733763300 | 1018.89 | 1.33 | 0.13 | 1019.23 | 1019.57 | 1018.45 | 0 |
| 1733504100 | 1017.56 | 0.92 | 0.09 | 1017.96 | 1019.12 | 1017.16 | 30 |
| 1733417700 | 1016.64 | 4.18 | 0.41 | 1013.55 | 1016.64 | 1013.55 | 177 |
| 1733331300 | 1012.46 | 1.29 | 0.13 | 1011.85 | 1013.25 | 1011.55 | 40 |
| 1733244900 | 1011.17 | 0.6 | 0.06 | 1011.62 | 1013.21 | 1010.95 | 34 |
| 1733158500 | 1010.57 | 0.45 | 0.04 | 1009.07 | 1012.42 | 1007.73 | 165 |
| 1732899300 | 1010.12 | 2.37 | 0.24 | 1006.58 | 1010.34 | 1005.62 | 10 |
| 1732812900 | 1007.75 | 2.33 | 0.23 | 1006.13 | 1007.85 | 1005.79 | 79 |
| 1732726500 | 1005.42 | -1.69 | -0.17 | 1005.58 | 1005.93 | 1003.8 | 50 |
| 1732640100 | 1007.11 | -3.7 | -0.37 | 1008.81 | 1009.91 | 1006.96 | 122 |
| 1732553700 | 1010.81 | 2.57 | 0.25 | 1009.79 | 1011.21 | 1007.07 | 65 |
| 1732294500 | 1008.24 | 1.07 | 0.11 | 1008.95 | 1009.59 | 1006.06 | 32 |
| 1732208100 | 1007.17 | 0.62 | 0.06 | 1006.41 | 1007.72 | 1004.48 | 10 |
| 1732121700 | 1006.55 | -1.1 | -0.11 | 1008.64 | 1008.99 | 1006.29 | 0 |
| 1732035300 | 1007.65 | -3.1 | -0.31 | 1012.15 | 1012.15 | 1004.93 | 50 |
| 1731948900 | 1010.75 | 1.29 | 0.13 | 1010.59 | 1011.96 | 1008.64 | 10 |
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
