Premium
Intesa Sanpaolo (I08677)
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 |
|---|---|---|---|---|---|---|---|
| 1741366500 | 1148.8 | 0.46 | 0.04 | 1144.83 | 1149.03 | 1140.8599 | 50 |
| 1741280100 | 1148.34 | -1.18 | -0.10 | 1152.92 | 1153.63 | 1140.07 | 38 |
| 1741193700 | 1149.52 | -4.47 | -0.39 | 1158.32 | 1158.6199 | 1147.17 | 37 |
| 1741107300 | 1153.99 | -11.54 | -0.99 | 1159.49 | 1161.72 | 1149.97 | 79 |
| 1741020900 | 1165.53 | 4.98 | 0.43 | 1163.41 | 1165.53 | 1160.28 | 0 |
| 1740761700 | 1160.55 | -0.9 | -0.08 | 1158.54 | 1160.55 | 1153.64 | 17 |
| 1740675300 | 1161.45 | -1.38 | -0.12 | 1160.6199 | 1161.45 | 1159.49 | 0 |
| 1740588900 | 1162.83 | 4.95 | 0.43 | 1160.46 | 1164.16 | 1157.99 | 10 |
| 1740502500 | 1157.88 | -0.57 | -0.05 | 1157.31 | 1158.67 | 1155.76 | 0 |
| 1740416100 | 1158.45 | -0.67 | -0.06 | 1157.39 | 1159.03 | 1152.59 | 15 |
| 1740156900 | 1159.1199 | 3.53 | 0.31 | 1155.95 | 1159.1199 | 1150.89 | 27 |
| 1740070500 | 1155.59 | 1.85 | 0.16 | 1155.42 | 1156.82 | 1149.21 | 34 |
| 1739984100 | 1153.74 | -7.24 | -0.62 | 1161.16 | 1161.16 | 1148.6099 | 10 |
| 1739897700 | 1160.98 | 0.68 | 0.06 | 1160.67 | 1161.41 | 1153.02 | 10 |
| 1739811300 | 1160.3 | 0.07 | 0.01 | 1161.1 | 1161.1 | 1152.42 | 14 |
| 1739552100 | 1160.23 | -0.4 | -0.03 | 1160.98 | 1161.47 | 1154.48 | 47 |
| 1739465700 | 1160.63 | 10.4 | 0.90 | 1154.18 | 1160.8599 | 1147.07 | 17 |
| 1739379300 | 1150.23 | -2.39 | -0.21 | 1154.25 | 1154.48 | 1143.05 | 25 |
| 1739292900 | 1152.6199 | 0.05 | 0.00 | 1152.8699 | 1152.8699 | 1144.75 | 76 |
| 1739206500 | 1152.57 | 4.74 | 0.41 | 1148.93 | 1152.57 | 1143.1199 | 22 |
| 1738947300 | 1147.83 | -2.62 | -0.23 | 1150.44 | 1150.44 | 1142.77 | 53 |
| 1738860900 | 1150.45 | 6.65 | 0.58 | 1146.15 | 1150.45 | 1139.99 | 22 |
| 1738774500 | 1143.8 | 1.3 | 0.11 | 1140.22 | 1143.8 | 1135 | 42 |
| 1738688100 | 1142.5 | 5.54 | 0.49 | 1139.35 | 1142.5 | 1132.15 | 29 |
| 1738601700 | 1136.96 | -2.32 | -0.20 | 1133.66 | 1137.6099 | 1129.71 | 75 |
| 1738342500 | 1139.28 | 3.55 | 0.31 | 1137.27 | 1139.63 | 1134.29 | 5 |
| 1738256100 | 1135.73 | 4.92 | 0.44 | 1132.26 | 1135.73 | 1127.88 | 11 |
| 1738169700 | 1130.81 | 2.95 | 0.26 | 1129.45 | 1131.83 | 1125.95 | 21 |
| 1738083300 | 1127.8599 | 2.39 | 0.21 | 1122.47 | 1129.1 | 1122.28 | 45 |
| 1737996900 | 1125.47 | -1.05 | -0.09 | 1122.18 | 1126.28 | 1116.68 | 41 |
| 1737737700 | 1126.52 | -1.08 | -0.10 | 1128.39 | 1128.67 | 1122.38 | 11 |
| 1737651300 | 1127.6 | 1.05 | 0.09 | 1125.98 | 1127.6 | 1124.73 | 0 |
| 1737564900 | 1126.55 | 2.13 | 0.19 | 1126.26 | 1128.18 | 1121.94 | 45 |
| 1737478500 | 1124.42 | 0.31 | 0.03 | 1123.77 | 1124.8 | 1117.73 | 31 |
| 1737392100 | 1124.1099 | 1.15 | 0.10 | 1123.42 | 1124.1099 | 1121.27 | 0 |
| 1737132900 | 1122.96 | 5.52 | 0.49 | 1119.76 | 1123.2 | 1116.06 | 25 |
| 1737046500 | 1117.44 | 5.65 | 0.51 | 1114.6199 | 1117.44 | 1108.95 | 10 |
| 1736960100 | 1111.79 | 15.07 | 1.37 | 1102.9 | 1111.79 | 1098.89 | 26 |
| 1736873700 | 1096.72 | -4.97 | -0.45 | 1098.64 | 1099.76 | 1096.24 | 30 |
| 1736787300 | 1101.69 | 2.67 | 0.24 | 1102.72 | 1102.72 | 1096.04 | 10 |
| 1736528100 | 1099.02 | -10.28 | -0.93 | 1103.34 | 1104.07 | 1099.02 | 0 |
| 1736441700 | 1109.3 | 1.61 | 0.15 | 1101.28 | 1109.3 | 1101.28 | 20 |
| 1736355300 | 1107.69 | -2.51 | -0.23 | 1109.95 | 1109.95 | 1100.78 | 41 |
| 1736268900 | 1110.2 | 3.09 | 0.28 | 1106.76 | 1111.24 | 1104.1199 | 43 |
| 1736182500 | 1107.1099 | 3.62 | 0.33 | 1104.71 | 1107.55 | 1102.85 | 0 |
| 1735923300 | 1103.49 | -5.93 | -0.53 | 1108.1099 | 1108.1099 | 1100.72 | 28 |
| 1735836900 | 1109.42 | 3.79 | 0.34 | 1108.81 | 1109.83 | 1105.09 | 0 |
| 1735577700 | 1105.63 | 0.09 | 0.01 | 1104.6 | 1105.63 | 1103.01 | 0 |
| 1735318500 | 1105.54 | 1.81 | 0.16 | 1104.65 | 1105.54 | 1103.8 | 0 |
| 1734972900 | 1103.73 | -2.66 | -0.24 | 1104.64 | 1105.1099 | 1103.08 | 0 |
| 1734713700 | 1106.39 | 0.85 | 0.08 | 1101.98 | 1106.6199 | 1100.27 | 0 |
| 1734627300 | 1105.54 | -8.2 | -0.74 | 1108.34 | 1109.28 | 1100.97 | 18 |
| 1734540900 | 1113.74 | 0.08 | 0.01 | 1113.4 | 1113.85 | 1107.6199 | 11 |
| 1734454500 | 1113.66 | -1.43 | -0.13 | 1112.99 | 1114.79 | 1108.19 | 3 |
| 1734368100 | 1115.09 | -1.56 | -0.14 | 1116.88 | 1116.88 | 1114.5 | 0 |
| 1734108900 | 1116.65 | -3.86 | -0.34 | 1120.33 | 1120.56 | 1116.29 | 0 |
| 1734022500 | 1120.51 | -1.19 | -0.11 | 1122.23 | 1122.46 | 1116.17 | 30 |
| 1733936100 | 1121.7 | 1.41 | 0.13 | 1120.5 | 1121.95 | 1120.08 | 0 |
| 1733849700 | 1120.29 | -1.88 | -0.17 | 1120.65 | 1121.26 | 1119.55 | 0 |
| 1733763300 | 1122.17 | 0.03 | 0.00 | 1123.68 | 1123.99 | 1117.42 | 7 |
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
