Premium
Intesa Sanpaolo (I08426)
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 |
|---|---|---|---|---|---|---|---|
| 1723478100 | 1028.91 | 0.21 | 0.02 | 1030.1 | 1031.55 | 1028 | 20 |
| 1723218900 | 1028.7 | 5.87 | 0.57 | 1024.93 | 1029.71 | 1021.95 | 25 |
| 1723132500 | 1022.83 | -2.48 | -0.24 | 1019.23 | 1023.77 | 1009.74 | 45 |
| 1723046100 | 1025.31 | 22.14 | 2.21 | 1006.41 | 1026.46 | 1006.41 | 70 |
| 1722959700 | 1003.17 | -5.45 | -0.54 | 1008.29 | 1009.5 | 1000.71 | 15 |
| 1722873300 | 1008.62 | -20.12 | -1.96 | 1006.93 | 1014.96 | 1006.05 | 35 |
| 1722614100 | 1028.74 | -26.66 | -2.53 | 1041.9 | 1041.9 | 1027.98 | 100 |
| 1722527700 | 1055.4 | 3.73 | 0.35 | 1053.8 | 1055.65 | 1049.41 | 95 |
| 1722441300 | 1051.67 | 4.09 | 0.39 | 1054.31 | 1056.03 | 1049.95 | 110 |
| 1722354900 | 1047.58 | 2.19 | 0.21 | 1046.6199 | 1047.92 | 1043.51 | 85 |
| 1722268500 | 1045.39 | 2.23 | 0.21 | 1046.94 | 1047.83 | 1042.73 | 50 |
| 1722009300 | 1043.16 | 5.26 | 0.51 | 1036.8599 | 1043.43 | 1030.4 | 35 |
| 1721922900 | 1037.9 | -5.95 | -0.57 | 1039.79 | 1040.34 | 1028.65 | 155 |
| 1721836500 | 1043.85 | 1.06 | 0.10 | 1042.5 | 1044.5 | 1036.19 | 45 |
| 1721750100 | 1042.79 | -3.17 | -0.30 | 1046.04 | 1047.45 | 1039.64 | 125 |
| 1721663700 | 1045.96 | 6.32 | 0.61 | 1043.15 | 1047.25 | 1037.6 | 90 |
| 1721404500 | 1039.64 | -6.83 | -0.65 | 1045.02 | 1045.02 | 1035.55 | 70 |
| 1721318100 | 1046.47 | -1.96 | -0.19 | 1045.1 | 1048.44 | 1038.65 | 73 |
| 1721231700 | 1048.43 | 8.76 | 0.84 | 1047.6 | 1049.28 | 1039.88 | 206 |
| 1721145300 | 1039.67 | -7.01 | -0.67 | 1041.56 | 1042.98 | 1037.1 | 375 |
| 1721058900 | 1046.68 | -3.96 | -0.38 | 1042.4 | 1054.39 | 1042.1099 | 15 |
| 1720799700 | 1050.64 | 10.15 | 0.98 | 1047 | 1050.64 | 1039.4 | 30 |
| 1720713300 | 1040.49 | 5.23 | 0.51 | 1039.39 | 1043.41 | 1037.41 | 45 |
| 1720626900 | 1035.26 | 4.67 | 0.45 | 1032.22 | 1035.26 | 1025.6099 | 250 |
| 1720540500 | 1030.59 | -1.1 | -0.11 | 1029.81 | 1035.95 | 1025.93 | 75 |
| 1720454100 | 1031.69 | 2.03 | 0.20 | 1028.16 | 1034.47 | 1024.16 | 230 |
| 1720194900 | 1029.66 | -1.89 | -0.18 | 1031.09 | 1033.53 | 1025.76 | 81 |
| 1720108500 | 1031.55 | 2.91 | 0.28 | 1026.99 | 1033.13 | 1022.8 | 65 |
| 1720022100 | 1028.64 | 8.52 | 0.84 | 1025.41 | 1029.28 | 1018.73 | 100 |
| 1719935700 | 1020.12 | -1.62 | -0.16 | 1019.67 | 1020.36 | 1014.03 | 55 |
| 1719849300 | 1021.74 | 1.11 | 0.11 | 1021.32 | 1026.78 | 1017.6 | 115 |
| 1719590100 | 1020.63 | -2.79 | -0.27 | 1024.89 | 1024.89 | 1015.97 | 100 |
| 1719503700 | 1023.42 | 0.31 | 0.03 | 1018.47 | 1025.26 | 1017.42 | 45 |
| 1719417300 | 1023.11 | -4.51 | -0.44 | 1030.59 | 1031.83 | 1021.81 | 80 |
| 1719330900 | 1027.6199 | -4.84 | -0.47 | 1029.84 | 1030.03 | 1021.62 | 65 |
| 1719244500 | 1032.46 | 7.25 | 0.71 | 1024.6199 | 1033.2 | 1023.71 | 45 |
| 1718985300 | 1025.21 | -6.3 | -0.61 | 1030.99 | 1031.07 | 1019.61 | 95 |
| 1718898900 | 1031.51 | -0.27 | -0.03 | 1026.76 | 1035.53 | 1024.3599 | 60 |
| 1718812500 | 1031.78 | 2.7 | 0.26 | 1029.46 | 1031.89 | 1024.81 | 90 |
| 1718726100 | 1029.08 | 3.2 | 0.31 | 1027.1199 | 1029.08 | 1019.04 | 140 |
| 1718639700 | 1025.88 | 1.64 | 0.16 | 1029.66 | 1031.21 | 1018.46 | 318 |
| 1718380500 | 1024.24 | -5.67 | -0.55 | 1032.81 | 1033.58 | 1022.79 | 165 |
| 1718294100 | 1029.91 | -7.13 | -0.69 | 1036.59 | 1037.18 | 1027.7 | 89 |
| 1718207700 | 1037.04 | 13.23 | 1.29 | 1029.81 | 1038.6 | 1023.33 | 138 |
| 1718121300 | 1023.81 | -7.16 | -0.69 | 1035.17 | 1035.17 | 1022.21 | 65 |
| 1718034900 | 1030.97 | -11.5 | -1.10 | 1036.3599 | 1037.88 | 1026.32 | 135 |
| 1717775700 | 1042.47 | -0.83 | -0.08 | 1043.18 | 1044.26 | 1035.51 | 264 |
| 1717689300 | 1043.3 | 4.94 | 0.48 | 1041.32 | 1043.71 | 1035.17 | 390 |
| 1717602900 | 1038.3599 | 7.31 | 0.71 | 1030.75 | 1039.27 | 1029.3599 | 310 |
| 1717516500 | 1031.05 | 4.29 | 0.42 | 1028.15 | 1032.3 | 1021.13 | 305 |
| 1717430100 | 1026.76 | 6.64 | 0.65 | 1030.31 | 1030.31 | 1020.23 | 586 |
| 1717170900 | 1020.12 | 6.21 | 0.61 | 1020.49 | 1022.45 | 1015.47 | 330 |
| 1717084500 | 1013.91 | 5.57 | 0.55 | 1009.44 | 1013.91 | 1004.32 | 85 |
| 1716998100 | 1008.34 | -3.2 | -0.32 | 1011.64 | 1013.72 | 1005.32 | 180 |
| 1716911700 | 1011.54 | -5.53 | -0.54 | 1021.19 | 1021.29 | 1011.36 | 204 |
| 1716825300 | 1017.07 | 3.6 | 0.36 | 1017.81 | 1017.81 | 1011.09 | 362 |
| 1716566100 | 1013.47 | -0.83 | -0.08 | 1011.65 | 1013.54 | 1009.94 | 70 |
| 1716479700 | 1014.3 | -0.07 | -0.01 | 1020.74 | 1021.96 | 1013.71 | 500 |
| 1716393300 | 1014.37 | -4.47 | -0.44 | 1021.85 | 1022.77 | 1013.74 | 125 |
| 1716306900 | 1018.84 | -4.48 | -0.44 | 1022.07 | 1023.87 | 1015.43 | 110 |
| 1716220500 | 1023.32 | 5.74 | 0.56 | 1023.23 | 1024.04 | 1017.3 | 245 |
| 1715961300 | 1017.58 | -2.51 | -0.25 | 1025.6 | 1025.6099 | 1016.83 | 235 |
| 1715874900 | 1020.09 | 1.8 | 0.18 | 1023.09 | 1023.09 | 1013.94 | 120 |
| 1715788500 | 1018.29 | 14.31 | 1.43 | 1008.93 | 1018.29 | 1002.68 | 375 |
| 1715702100 | 1003.98 | 0.1 | 0.01 | 1005.34 | 1006.14 | 1000.01 | 450 |
| 1715615700 | 1003.88 | 1.99 | 0.20 | 1006.55 | 1007.63 | 1000.98 | 333 |
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
