Premium
Intesa Sanpaolo (I08641)
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 |
|---|---|---|---|---|---|---|---|
| 1740761700 | 1555.48 | -4.19 | -0.27 | 1549.1199 | 1558.41 | 1543.94 | 0 |
| 1740675300 | 1559.67 | -1.08 | -0.07 | 1552.18 | 1561.3 | 1547.72 | 0 |
| 1740588900 | 1560.75 | 36.7 | 2.41 | 1541.28 | 1561.24 | 1539.6 | 0 |
| 1740502500 | 1524.05 | 13.59 | 0.90 | 1514.82 | 1530.74 | 1512.52 | 0 |
| 1740416100 | 1510.46 | 9.66 | 0.64 | 1510.83 | 1510.94 | 1502.47 | 0 |
| 1740156900 | 1500.8 | 0.63 | 0.04 | 1495.8699 | 1503.94 | 1492.38 | 0 |
| 1740070500 | 1500.17 | 0.07 | 0.00 | 1510.1099 | 1516.28 | 1496.3699 | 0 |
| 1739984100 | 1500.1 | -30.89 | -2.02 | 1533.92 | 1533.92 | 1499.16 | 0 |
| 1739897700 | 1530.99 | 6.83 | 0.45 | 1529.29 | 1531.96 | 1520.79 | 0 |
| 1739811300 | 1524.16 | 17.85 | 1.19 | 1512.1199 | 1525.46 | 1512.1199 | 0 |
| 1739552100 | 1506.31 | -20.13 | -1.32 | 1519.48 | 1519.48 | 1500.26 | 0 |
| 1739465700 | 1526.44 | 12.69 | 0.84 | 1516.57 | 1529.1099 | 1512.1199 | 0 |
| 1739379300 | 1513.75 | 1 | 0.07 | 1512.26 | 1519.9 | 1509.75 | 0 |
| 1739292900 | 1512.75 | -0.14 | -0.01 | 1509.84 | 1517.08 | 1509.84 | 0 |
| 1739206500 | 1512.89 | 11.79 | 0.79 | 1506.3 | 1513.58 | 1505.3599 | 0 |
| 1738947300 | 1501.1 | -0.34 | -0.02 | 1509.04 | 1509.04 | 1499.8599 | 0 |
| 1738860900 | 1501.44 | 20.05 | 1.35 | 1496.17 | 1501.44 | 1492.39 | 0 |
| 1738774500 | 1481.39 | 1.29 | 0.09 | 1473.6199 | 1483.78 | 1473.6199 | 0 |
| 1738688100 | 1480.1 | 8.26 | 0.56 | 1473 | 1480.1 | 1468.3 | 0 |
| 1738601700 | 1471.84 | -8.05 | -0.54 | 1464.54 | 1476.94 | 1464.54 | 0 |
| 1738342500 | 1479.89 | -5.54 | -0.37 | 1486.1099 | 1488.1099 | 1477.13 | 0 |
| 1738256100 | 1485.43 | 4.31 | 0.29 | 1486.56 | 1488.35 | 1480.75 | 0 |
| 1738169700 | 1481.1199 | 4.12 | 0.28 | 1478.67 | 1487.58 | 1477.03 | 0 |
| 1738083300 | 1477 | 5.66 | 0.38 | 1468.92 | 1480.76 | 1468.92 | 0 |
| 1737996900 | 1471.34 | 20.96 | 1.45 | 1452.77 | 1474.1099 | 1452.77 | 10 |
| 1737737700 | 1450.38 | -4.43 | -0.30 | 1456.38 | 1457.95 | 1448.2 | 0 |
| 1737651300 | 1454.81 | 4.65 | 0.32 | 1447.44 | 1455.18 | 1446.93 | 0 |
| 1737564900 | 1450.16 | 17.59 | 1.23 | 1435.93 | 1457.51 | 1435.93 | 0 |
| 1737478500 | 1432.57 | 0.14 | 0.01 | 1434.05 | 1438.35 | 1427.46 | 0 |
| 1737392100 | 1432.43 | -8.59 | -0.60 | 1438.74 | 1442.07 | 1431.77 | 0 |
| 1737132900 | 1441.02 | 15.09 | 1.06 | 1436.27 | 1443.3599 | 1432.99 | 0 |
| 1737046500 | 1425.93 | 7.64 | 0.54 | 1417.63 | 1427.2 | 1416.19 | 0 |
| 1736960100 | 1418.29 | 28.22 | 2.03 | 1400.63 | 1418.29 | 1398.73 | 0 |
| 1736873700 | 1390.07 | 4.92 | 0.36 | 1389.2 | 1391.54 | 1384.91 | 0 |
| 1736787300 | 1385.15 | -7.22 | -0.52 | 1380.13 | 1388.17 | 1374.35 | 0 |
| 1736528100 | 1392.3699 | -21.21 | -1.50 | 1407.07 | 1408.17 | 1390.81 | 0 |
| 1736441700 | 1413.58 | -7.55 | -0.53 | 1408.48 | 1416.89 | 1403.39 | 0 |
| 1736355300 | 1421.13 | -4.04 | -0.28 | 1425.18 | 1430.75 | 1411.39 | 0 |
| 1736268900 | 1425.17 | 9.07 | 0.64 | 1404.34 | 1427.17 | 1400.8599 | 0 |
| 1736182500 | 1416.1 | 5.09 | 0.36 | 1414.3 | 1416.26 | 1402.24 | 0 |
| 1735923300 | 1411.01 | 2.52 | 0.18 | 1410.33 | 1416.63 | 1409.1 | 0 |
| 1735836900 | 1408.49 | 12.81 | 0.92 | 1407.73 | 1408.67 | 1399.03 | 0 |
| 1735577700 | 1395.68 | -0.42 | -0.03 | 1392.52 | 1400.27 | 1392.42 | 0 |
| 1735318500 | 1396.1 | 2 | 0.14 | 1387.32 | 1396.84 | 1383.94 | 0 |
| 1734972900 | 1394.1 | 2.93 | 0.21 | 1389.77 | 1396.66 | 1388.77 | 0 |
| 1734713700 | 1391.17 | -5.47 | -0.39 | 1383.67 | 1391.66 | 1375.01 | 0 |
| 1734627300 | 1396.64 | -9.54 | -0.68 | 1393.9 | 1398.16 | 1391.77 | 0 |
| 1734540900 | 1406.18 | -7.47 | -0.53 | 1412.56 | 1413.52 | 1403.95 | 0 |
| 1734454500 | 1413.65 | -9.46 | -0.66 | 1419.26 | 1422.55 | 1411.75 | 0 |
| 1734368100 | 1423.1099 | -6.8 | -0.48 | 1430.45 | 1430.45 | 1423.1099 | 0 |
| 1734108900 | 1429.91 | 16.53 | 1.17 | 1419.82 | 1432.46 | 1419.82 | 0 |
| 1734022500 | 1413.38 | -11.59 | -0.81 | 1422.21 | 1422.68 | 1413.38 | 0 |
| 1733936100 | 1424.97 | 3.91 | 0.28 | 1424.46 | 1428.1199 | 1421.22 | 0 |
| 1733849700 | 1421.06 | -9.71 | -0.68 | 1419.3699 | 1425.14 | 1417.65 | 0 |
| 1733763300 | 1430.77 | -6.81 | -0.47 | 1437.18 | 1438.3699 | 1428.7 | 0 |
| 1733504100 | 1437.58 | -5.65 | -0.39 | 1444.74 | 1445.74 | 1435.53 | 0 |
| 1733417700 | 1443.23 | 19.68 | 1.38 | 1428.28 | 1443.23 | 1428.28 | 0 |
| 1733331300 | 1423.55 | 8.94 | 0.63 | 1415.8699 | 1423.92 | 1415.28 | 0 |
| 1733244900 | 1414.6099 | -3.3 | -0.23 | 1417.09 | 1421.48 | 1412.51 | 0 |
| 1733158500 | 1417.91 | 13.85 | 0.99 | 1406.54 | 1424.49 | 1403.4 | 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
