Premium
Intesa Sanpaolo (I08676)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 1025.13 | 5.45 | 0.53 | 1024.05 | 1025.13 | 1018.55 | 80 |
| 1737046500 | 1019.68 | -2.72 | -0.27 | 1022.78 | 1022.78 | 1016.94 | 135 |
| 1736960100 | 1022.4 | 1.84 | 0.18 | 1020.64 | 1022.4 | 1014.27 | 84 |
| 1736873700 | 1020.56 | -0.21 | -0.02 | 1015.07 | 1021.46 | 1014.42 | 127 |
| 1736787300 | 1020.77 | -0.36 | -0.04 | 1021.23 | 1021.23 | 1013.61 | 120 |
| 1736528100 | 1021.13 | -1.24 | -0.12 | 1021.83 | 1021.96 | 1015.89 | 24 |
| 1736441700 | 1022.37 | -0.9 | -0.09 | 1016.71 | 1022.37 | 1016.29 | 39 |
| 1736355300 | 1023.27 | -0.54 | -0.05 | 1023.67 | 1023.93 | 1017.03 | 77 |
| 1736268900 | 1023.81 | 0.96 | 0.09 | 1016.78 | 1023.83 | 1016.78 | 123 |
| 1736182500 | 1022.85 | -1.16 | -0.11 | 1018.02 | 1023.42 | 1018.02 | 15 |
| 1735923300 | 1024.01 | -2.23 | -0.22 | 1019.39 | 1025.39 | 1018.44 | 111 |
| 1735836900 | 1026.24 | 0.49 | 0.05 | 1026.15 | 1026.77 | 1021 | 17 |
| 1735577700 | 1025.75 | 1.29 | 0.13 | 1018.46 | 1025.78 | 1018.46 | 20 |
| 1735318500 | 1024.46 | -1.02 | -0.10 | 1019.9 | 1025.9 | 1018.71 | 24 |
| 1734972900 | 1025.48 | -0.52 | -0.05 | 1026.28 | 1026.58 | 1019.46 | 25 |
| 1734713700 | 1026 | 0.9 | 0.09 | 1024.91 | 1026.64 | 1024.89 | 0 |
| 1734627300 | 1025.1 | -1.11 | -0.11 | 1025.83 | 1031.18 | 1018.7 | 45 |
| 1734540900 | 1026.21 | -0.21 | -0.02 | 1026.44 | 1026.44 | 1020.3 | 15 |
| 1734454500 | 1026.42 | -0.67 | -0.07 | 1027.17 | 1027.17 | 1020.57 | 91 |
| 1734368100 | 1027.09 | 0.98 | 0.10 | 1020.85 | 1027.6099 | 1020.47 | 43 |
| 1734108900 | 1026.1099 | -2.55 | -0.25 | 1022.7 | 1028.7 | 1020.88 | 59 |
| 1734022500 | 1028.66 | -0.95 | -0.09 | 1029.84 | 1030.16 | 1023.01 | 56 |
| 1733936100 | 1029.6099 | 0.4 | 0.04 | 1023.31 | 1029.6099 | 1023.17 | 30 |
| 1733849700 | 1029.21 | 0.53 | 0.05 | 1028.71 | 1029.21 | 1022.88 | 45 |
| 1733763300 | 1028.68 | 0.92 | 0.09 | 1028.15 | 1033.2 | 1022.38 | 58 |
| 1733504100 | 1027.76 | 0.12 | 0.01 | 1027.71 | 1028.05 | 1021.24 | 37 |
| 1733417700 | 1027.64 | -0.15 | -0.01 | 1028.14 | 1028.15 | 1021.39 | 48 |
| 1733331300 | 1027.79 | 0.18 | 0.02 | 1027.9 | 1027.9 | 1020.85 | 57 |
| 1733244900 | 1027.6099 | -0.95 | -0.09 | 1028.53 | 1032.79 | 1021.78 | 47 |
| 1733158500 | 1028.56 | 2.35 | 0.23 | 1026.6 | 1028.57 | 1021.87 | 90 |
| 1732899300 | 1026.21 | 0.9 | 0.09 | 1025.3699 | 1026.21 | 1019.64 | 43 |
| 1732812900 | 1025.31 | 1.71 | 0.17 | 1024.02 | 1029.53 | 1018.61 | 29 |
| 1732726500 | 1023.6 | -0.37 | -0.04 | 1024.05 | 1024.2 | 1018.41 | 32 |
| 1732640100 | 1023.97 | -0.3 | -0.03 | 1024.3699 | 1024.55 | 1017.89 | 53 |
| 1732553700 | 1024.27 | 0.91 | 0.09 | 1023.77 | 1024.29 | 1017.34 | 39 |
| 1732294500 | 1023.36 | 1.94 | 0.19 | 1021.61 | 1024.15 | 1017.67 | 15 |
| 1732208100 | 1021.42 | 0.95 | 0.09 | 1018.56 | 1021.81 | 1015.05 | 57 |
| 1732121700 | 1020.47 | -0.34 | -0.03 | 1020.97 | 1020.97 | 1014.7 | 10 |
| 1732035300 | 1020.81 | -0.38 | -0.04 | 1021.35 | 1023.09 | 1015.69 | 74 |
| 1731948900 | 1021.19 | -1.02 | -0.10 | 1022.48 | 1026.41 | 1014.58 | 68 |
| 1731689700 | 1022.21 | 3.88 | 0.38 | 1020.36 | 1022.74 | 1015.59 | 61 |
| 1731603300 | 1018.33 | -1.32 | -0.13 | 1020.01 | 1020.89 | 1016.4 | 58 |
| 1731516900 | 1019.65 | 0.77 | 0.08 | 1022.84 | 1022.85 | 1015.81 | 40 |
| 1731430500 | 1018.88 | -4.09 | -0.40 | 1019.03 | 1019.23 | 1016.84 | 76 |
| 1731344100 | 1022.97 | 2.46 | 0.24 | 1020.79 | 1023.1 | 1014.8 | 59 |
| 1731084900 | 1020.51 | 0.49 | 0.05 | 1020.18 | 1020.51 | 1014.18 | 68 |
| 1730998500 | 1020.02 | 3.3 | 0.32 | 1019.88 | 1021.08 | 1012.69 | 82 |
| 1730912100 | 1016.72 | 4.48 | 0.44 | 1016.09 | 1021.09 | 1010.1 | 145 |
| 1730825700 | 1012.24 | 1.21 | 0.12 | 1016.15 | 1016.15 | 1009.28 | 157 |
| 1730739300 | 1011.03 | -4.69 | -0.46 | 1009.95 | 1015.97 | 1009.35 | 146 |
| 1730480100 | 1015.72 | 3.26 | 0.32 | 1015.08 | 1016.34 | 1012.56 | 0 |
| 1730393700 | 1012.46 | -0.85 | -0.08 | 1010.45 | 1016.45 | 1009.89 | 36 |
| 1730307300 | 1013.31 | -6.01 | -0.59 | 1017.21 | 1017.51 | 1012.14 | 47 |
| 1730220900 | 1019.32 | -1.18 | -0.12 | 1018.06 | 1021.37 | 1013.71 | 83 |
| 1730134500 | 1020.5 | 2.68 | 0.26 | 1020.43 | 1022.2 | 1013.92 | 87 |
| 1729871700 | 1017.82 | -3.64 | -0.36 | 1018.82 | 1018.82 | 1015.43 | 10 |
| 1729785300 | 1021.46 | 7.23 | 0.71 | 1020.57 | 1022.37 | 1015.56 | 111 |
| 1729698900 | 1014.23 | -5.58 | -0.55 | 1013.99 | 1027.1199 | 1013.99 | 120 |
| 1729612500 | 1019.81 | -0.08 | -0.01 | 1020.08 | 1020.34 | 1013.26 | 232 |
| 1729526100 | 1019.89 | 1.56 | 0.15 | 1020.39 | 1020.39 | 1014.75 | 57 |
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
