Premium
Intesa Sanpaolo (I08425)
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 | 1023.38 | -1.1 | -0.11 | 1024.26 | 1024.29 | 1023.38 | 0 |
| 1734022500 | 1024.48 | -0.38 | -0.04 | 1025.2 | 1025.3 | 1019.41 | 20 |
| 1733936100 | 1024.8599 | 0.05 | 0.00 | 1024.88 | 1025 | 1019.43 | 5 |
| 1733849700 | 1024.81 | -0.03 | -0.00 | 1024.82 | 1024.8699 | 1019.2 | 25 |
| 1733763300 | 1024.84 | 0.27 | 0.03 | 1024.84 | 1024.84 | 1024.04 | 0 |
| 1733504100 | 1024.57 | 0.01 | 0.00 | 1024.94 | 1024.94 | 1019.32 | 30 |
| 1733417700 | 1024.56 | 0.21 | 0.02 | 1024.55 | 1024.77 | 1024.08 | 0 |
| 1733331300 | 1024.35 | -0.24 | -0.02 | 1024.52 | 1024.52 | 1023.58 | 0 |
| 1733244900 | 1024.59 | -0.21 | -0.02 | 1025.17 | 1025.2 | 1019.51 | 10 |
| 1733158500 | 1024.8 | 2.45 | 0.24 | 1023.44 | 1025.08 | 1019.39 | 75 |
| 1732899300 | 1022.35 | -1.11 | -0.11 | 1023.2 | 1023.23 | 1018.27 | 25 |
| 1732812900 | 1023.46 | 1.84 | 0.18 | 1022.29 | 1023.46 | 1021.82 | 0 |
| 1732726500 | 1021.62 | 2.29 | 0.22 | 1021.8 | 1021.8 | 1016.16 | 10 |
| 1732640100 | 1019.33 | -3.65 | -0.36 | 1022.68 | 1022.68 | 1016.95 | 40 |
| 1732553700 | 1022.98 | 0.27 | 0.03 | 1023.14 | 1023.38 | 1021.6 | 0 |
| 1732294500 | 1022.71 | 2.53 | 0.25 | 1020.59 | 1022.71 | 1017.25 | 20 |
| 1732208100 | 1020.18 | 0.41 | 0.04 | 1017.91 | 1020.18 | 1015.14 | 40 |
| 1732121700 | 1019.77 | -0.27 | -0.03 | 1020.32 | 1020.32 | 1014.13 | 30 |
| 1732035300 | 1020.04 | -0.01 | -0.00 | 1020.54 | 1020.54 | 1014.89 | 25 |
| 1731948900 | 1020.05 | -1.12 | -0.11 | 1021.31 | 1021.31 | 1017.59 | 0 |
| 1731689700 | 1021.17 | -0.13 | -0.01 | 1019.28 | 1021.17 | 1018.77 | 0 |
| 1731603300 | 1021.3 | 4.11 | 0.40 | 1017.67 | 1021.3 | 1017.67 | 0 |
| 1731516900 | 1017.19 | -2.53 | -0.25 | 1018.08 | 1018.18 | 1016.96 | 0 |
| 1731430500 | 1019.72 | -2.05 | -0.20 | 1021.4 | 1021.59 | 1017.8 | 0 |
| 1731344100 | 1021.77 | 1.88 | 0.18 | 1018.3 | 1021.86 | 1016.2 | 20 |
| 1731084900 | 1019.89 | 0.19 | 0.02 | 1019.85 | 1020.24 | 1014.82 | 26 |
| 1730998500 | 1019.7 | 0.11 | 0.01 | 1020.15 | 1020.15 | 1014.51 | 5 |
| 1730912100 | 1019.59 | 0.04 | 0.00 | 1018.44 | 1019.59 | 1015.23 | 50 |
| 1730825700 | 1019.55 | 1.78 | 0.17 | 1020.05 | 1020.05 | 1014.52 | 20 |
| 1730739300 | 1017.77 | 0.22 | 0.02 | 1017.75 | 1020.28 | 1015.32 | 0 |
| 1730480100 | 1017.55 | 0.77 | 0.08 | 1017.08 | 1017.55 | 1014.86 | 0 |
| 1730393700 | 1016.78 | -0.94 | -0.09 | 1017.6 | 1017.6 | 1010.35 | 50 |
| 1730307300 | 1017.72 | -2 | -0.20 | 1017.54 | 1017.72 | 1015.93 | 0 |
| 1730220900 | 1019.72 | -1.28 | -0.13 | 1018.94 | 1019.72 | 1017.63 | 0 |
| 1730134500 | 1021 | 2.92 | 0.29 | 1020.56 | 1021 | 1015.62 | 25 |
| 1729871700 | 1018.08 | -2.84 | -0.28 | 1020.83 | 1020.83 | 1014.98 | 40 |
| 1729785300 | 1020.92 | 6.51 | 0.64 | 1018.24 | 1020.92 | 1016.06 | 15 |
| 1729698900 | 1014.41 | -4.8 | -0.47 | 1014.28 | 1015.17 | 1014.26 | 0 |
| 1729612500 | 1019.21 | -0.83 | -0.08 | 1019.86 | 1019.86 | 1016.98 | 0 |
| 1729526100 | 1020.04 | -1.07 | -0.10 | 1019.03 | 1020.04 | 1017.85 | 0 |
| 1729266900 | 1021.11 | 0.74 | 0.07 | 1020.08 | 1021.13 | 1017.87 | 0 |
| 1729180500 | 1020.37 | 0.99 | 0.10 | 1019.73 | 1020.37 | 1014.59 | 20 |
| 1729094100 | 1019.38 | 3.45 | 0.34 | 1016.29 | 1019.38 | 1012.78 | 93 |
| 1729007700 | 1015.93 | -0.46 | -0.05 | 1016.62 | 1016.62 | 1012.27 | 10 |
| 1728921300 | 1016.39 | 1.07 | 0.11 | 1013.53 | 1016.39 | 1013.49 | 0 |
| 1728662100 | 1015.32 | 0.57 | 0.06 | 1014.93 | 1015.32 | 1012.63 | 0 |
| 1728575700 | 1014.75 | 0.01 | 0.00 | 1015.02 | 1015.02 | 1008.59 | 10 |
| 1728489300 | 1014.74 | 0.52 | 0.05 | 1014.57 | 1014.74 | 1012.3 | 0 |
| 1728402900 | 1014.22 | 0.2 | 0.02 | 1013.43 | 1014.22 | 1008.07 | 20 |
| 1728316500 | 1014.02 | 2.02 | 0.20 | 1014.7 | 1014.7 | 1008.37 | 20 |
| 1728057300 | 1012 | -4.06 | -0.40 | 1014.07 | 1014.14 | 1009.85 | 55 |
| 1727970900 | 1016.06 | 0.02 | 0.00 | 1016.43 | 1016.48 | 1010.59 | 60 |
| 1727884500 | 1016.04 | -1.41 | -0.14 | 1017.6 | 1017.6 | 1013.88 | 0 |
| 1727798100 | 1017.45 | 1.38 | 0.14 | 1016.34 | 1017.72 | 1012.04 | 15 |
| 1727711700 | 1016.07 | -0.02 | -0.00 | 1015.9 | 1016.77 | 1010.02 | 105 |
| 1727452500 | 1016.09 | 1.37 | 0.14 | 1014.64 | 1016.1 | 1010.23 | 24 |
| 1727366100 | 1014.72 | 0.9 | 0.09 | 1014.78 | 1015.35 | 1009.97 | 10 |
| 1727279700 | 1013.82 | -0.52 | -0.05 | 1014.25 | 1014.42 | 1009.12 | 8 |
| 1727193300 | 1014.34 | 1.06 | 0.10 | 1013.32 | 1014.34 | 1012.2 | 0 |
| 1727106900 | 1013.28 | 1.85 | 0.18 | 1011.77 | 1014.12 | 1008.37 | 100 |
| 1726847700 | 1011.43 | 0.13 | 0.01 | 1011.68 | 1011.68 | 1006.04 | 30 |
| 1726761300 | 1011.3 | 0.17 | 0.02 | 1011.56 | 1011.56 | 1010.39 | 0 |
| 1726674900 | 1011.13 | -0.87 | -0.09 | 1012.19 | 1012.19 | 1006.46 | 25 |
| 1726588500 | 1012 | 0.42 | 0.04 | 1012.34 | 1012.55 | 1007.02 | 285 |
| 1726502100 | 1011.58 | 0.62 | 0.06 | 1011.36 | 1011.59 | 1005.83 | 55 |
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
