Premium
Intesa Sanpaolo (I08637)
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 |
|---|---|---|---|---|---|---|---|
| 1745596500 | 1021.06 | -0.66 | -0.06 | 1021.13 | 1021.59 | 1020.89 | 0 |
| 1745510100 | 1021.72 | 0.44 | 0.04 | 1021.98 | 1022.16 | 1020.77 | 230 |
| 1745423700 | 1021.28 | -0.1 | -0.01 | 1020.43 | 1021.28 | 1019.45 | 274 |
| 1745337300 | 1021.38 | 0.82 | 0.08 | 1021.69 | 1021.79 | 1020.23 | 452 |
| 1744905300 | 1020.56 | 2.46 | 0.24 | 1018.05 | 1020.56 | 1017.4 | 277 |
| 1744818900 | 1018.1 | 1.41 | 0.14 | 1018.21 | 1018.53 | 1017.42 | 247 |
| 1744732500 | 1016.69 | 0.82 | 0.08 | 1015.64 | 1016.78 | 1015.57 | 389 |
| 1744646100 | 1015.87 | 4.57 | 0.45 | 1014.27 | 1016.16 | 1014.15 | 181 |
| 1744386900 | 1011.3 | 0 | 0.00 | 1011.3 | 1011.3 | 1011.3 | 0 |
| 1744300500 | 1011.3 | 0 | 0.00 | 1011.3 | 1011.3 | 1011.3 | 0 |
| 1744214100 | 1011.3 | 0 | 0.00 | 1011.3 | 1011.3 | 1011.3 | 0 |
| 1744127700 | 1011.3 | 3.06 | 0.30 | 1009.02 | 1011.3 | 1008.51 | 327 |
| 1744041300 | 1008.24 | -4.8 | -0.47 | 1012.1 | 1012.65 | 1006.31 | 357 |
| 1743782100 | 1013.04 | 0 | 0.00 | 1013.04 | 1013.04 | 1013.04 | 0 |
| 1743695700 | 1013.04 | 1.5 | 0.15 | 1015.41 | 1015.41 | 1013.04 | 342 |
| 1743609300 | 1011.54 | 0.44 | 0.04 | 1011.27 | 1102.06 | 1011.23 | 377 |
| 1743522900 | 1011.1 | 2.07 | 0.21 | 1009.63 | 1011.98 | 1009.63 | 320 |
| 1743436500 | 1009.03 | -2.07 | -0.20 | 1012.47 | 1012.6 | 1008.79 | 139 |
| 1743180900 | 1011.1 | 0.54 | 0.05 | 1011.43 | 1011.67 | 1010.7 | 75 |
| 1743094500 | 1010.56 | 0.65 | 0.06 | 1010.65 | 1010.93 | 1009.9 | 96 |
| 1743008100 | 1009.91 | 0.51 | 0.05 | 1009.35 | 1009.98 | 1009.27 | 202 |
| 1742921700 | 1009.4 | 0.28 | 0.03 | 1008.97 | 1009.41 | 1008.51 | 169 |
| 1742835300 | 1009.12 | -0.46 | -0.05 | 1009.86 | 1010.32 | 1008.68 | 145 |
| 1742576100 | 1009.58 | 1.28 | 0.13 | 1008.53 | 1010.42 | 1008.52 | 141 |
| 1742489700 | 1008.3 | -0.04 | -0.00 | 1008.86 | 1009.15 | 1008.24 | 138 |
| 1742403300 | 1008.34 | -0.56 | -0.06 | 1009.2 | 1009.31 | 1008.15 | 108 |
| 1742316900 | 1008.9 | 0.1 | 0.01 | 1008.64 | 1008.92 | 1007.69 | 126 |
| 1742230500 | 1008.8 | 1.68 | 0.17 | 1007.57 | 1008.8 | 1007.56 | 205 |
| 1741971300 | 1007.12 | 0.73 | 0.07 | 1006.38 | 1007.17 | 1005.51 | 201 |
| 1741884900 | 1006.39 | -0.67 | -0.07 | 1007.16 | 1007.88 | 1006.31 | 227 |
| 1741798500 | 1007.06 | -0.42 | -0.04 | 1007.17 | 1007.57 | 1005.79 | 351 |
| 1741712100 | 1007.48 | 0.7 | 0.07 | 1007.63 | 1007.63 | 1006.44 | 170 |
| 1741625700 | 1006.78 | 1.07 | 0.11 | 1005.78 | 1007.37 | 1005.78 | 247 |
| 1741366500 | 1005.71 | 1.83 | 0.18 | 1004.85 | 1006.18 | 1004.85 | 223 |
| 1741280100 | 1003.88 | -0.98 | -0.10 | 1004.59 | 1005.03 | 1003.01 | 346 |
| 1741193700 | 1004.86 | -0.14 | -0.01 | 1004.6 | 1005.37 | 1002.75 | 337 |
| 1741107300 | 1005 | -0.15 | -0.01 | 1005.95 | 1006.63 | 1005 | 248 |
| 1741020900 | 1005.15 | 1.44 | 0.14 | 1003.69 | 1005.15 | 1003.45 | 286 |
| 1740761700 | 1003.71 | -0.26 | -0.03 | 1004.45 | 1004.56 | 1003.51 | 83 |
| 1740675300 | 1003.97 | -1.51 | -0.15 | 1005.36 | 1005.36 | 1003.82 | 100 |
| 1740588900 | 1005.48 | 0.76 | 0.08 | 1004.52 | 1005.53 | 1004.52 | 184 |
| 1740502500 | 1004.72 | 0.58 | 0.06 | 1004.45 | 1005.02 | 1003.8 | 103 |
| 1740416100 | 1004.14 | 0.77 | 0.08 | 1004.15 | 1004.51 | 1003.37 | 87 |
| 1740156900 | 1003.37 | 1.3 | 0.13 | 1002.85 | 1003.77 | 1002.85 | 122 |
| 1740070500 | 1002.07 | 1.91 | 0.19 | 1001.26 | 1002.21 | 1000.59 | 241 |
| 1739984100 | 1000.16 | -3.19 | -0.32 | 1002.29 | 1002.33 | 1000.16 | 69 |
| 1739897700 | 1003.35 | -1.16 | -0.12 | 1003.23 | 1003.84 | 1003.09 | 215 |
| 1739811300 | 1004.51 | -0.82 | -0.08 | 1004.12 | 1004.57 | 1003.47 | 180 |
| 1739552100 | 1005.33 | 1.4 | 0.14 | 1004.29 | 1005.43 | 1003.99 | 250 |
| 1739465700 | 1003.93 | 4.49 | 0.45 | 1001.05 | 1004.04 | 1000.81 | 192 |
| 1739379300 | 999.44 | -1.17 | -0.12 | 1000.88 | 1000.92 | 998.74 | 193 |
| 1739292900 | 1000.61 | -0.36 | -0.04 | 1000.5 | 1000.76 | 1000.15 | 245 |
| 1739206500 | 1000.97 | -0.07 | -0.01 | 1000.84 | 1001.31 | 1000.02 | 307 |
| 1738947300 | 1001.04 | -0.55 | -0.05 | 1002.11 | 1002.76 | 1000.9 | 367 |
| 1738860900 | 1001.59 | -0.87 | -0.09 | 1001.25 | 1001.63 | 1000.31 | 385 |
| 1738774500 | 1002.46 | 1.41 | 0.14 | 1001.91 | 1003.2 | 1001.83 | 259 |
| 1738688100 | 1001.05 | 2.64 | 0.26 | 998.08 | 1001.14 | 998.04 | 206 |
| 1738601700 | 998.41 | -1.44 | -0.14 | 996.12 | 998.76 | 996.12 | 214 |
| 1738342500 | 999.85 | 1.64 | 0.16 | 998.43 | 999.85 | 998.05 | 97 |
| 1738256100 | 998.21 | 2.28 | 0.23 | 996.6 | 998.8 | 996.59 | 101 |
| 1738169700 | 995.93 | 0.02 | 0.00 | 996.32 | 996.41 | 995.43 | 71 |
| 1738083300 | 995.91 | -1.48 | -0.15 | 995.95 | 1002 | 995.29 | 66 |
| 1737996900 | 997.39 | 0.08 | 0.01 | 997.39 | 998.83 | 997.15 | 27 |
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
