Premium
Intesa Sanpaolo (I08679)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1052.66 | -3.23 | -0.31 | 1055.88 | 1055.88 | 1052.6199 | 27 |
| 1734022500 | 1055.89 | -2.18 | -0.21 | 1058.23 | 1058.75 | 1055.52 | 96 |
| 1733936100 | 1058.07 | 0.61 | 0.06 | 1057.65 | 1059.21 | 1057.65 | 10 |
| 1733849700 | 1057.46 | 1.24 | 0.12 | 1056.31 | 1059.9 | 1056.1 | 38 |
| 1733763300 | 1056.22 | 0.69 | 0.07 | 1055.91 | 1057.38 | 1055.91 | 19 |
| 1733504100 | 1055.53 | 0.87 | 0.08 | 1054.78 | 1056.43 | 1054.13 | 31 |
| 1733417700 | 1054.66 | -1.53 | -0.14 | 1056.64 | 1056.78 | 1054.09 | 60 |
| 1733331300 | 1056.19 | -0.19 | -0.02 | 1056.71 | 1056.71 | 1054.1199 | 45 |
| 1733244900 | 1056.38 | -0.77 | -0.07 | 1056.78 | 1057.41 | 1056.33 | 41 |
| 1733158500 | 1057.15 | 2.5 | 0.24 | 1054.95 | 1057.19 | 1054.95 | 51 |
| 1732899300 | 1054.65 | 3.39 | 0.32 | 1051.42 | 1059 | 1051.42 | 24 |
| 1732812900 | 1051.26 | 2.61 | 0.25 | 1049.23 | 1051.26 | 1049.23 | 10 |
| 1732726500 | 1048.65 | -0.15 | -0.01 | 1048.71 | 1054.91 | 1048.64 | 44 |
| 1732640100 | 1048.8 | 0.35 | 0.03 | 1048.68 | 1049.81 | 1047.92 | 2 |
| 1732553700 | 1048.45 | 0.9 | 0.09 | 1048.01 | 1049.23 | 1047.06 | 75 |
| 1732294500 | 1047.55 | 2.53 | 0.24 | 1047.4 | 1048.88 | 1047.1 | 21 |
| 1732208100 | 1045.02 | 1.53 | 0.15 | 1043.97 | 1045.54 | 1043.09 | 30 |
| 1732121700 | 1043.49 | -1.01 | -0.10 | 1044.41 | 1049.99 | 1042.97 | 101 |
| 1732035300 | 1044.5 | 0.36 | 0.03 | 1044.3699 | 1048.22 | 1044.3699 | 15 |
| 1731948900 | 1044.14 | -1.75 | -0.17 | 1046.02 | 1046.02 | 1042.66 | 41 |
| 1731689700 | 1045.89 | -0.44 | -0.04 | 1046.44 | 1047.18 | 1044.7 | 51 |
| 1731603300 | 1046.33 | 2.02 | 0.19 | 1044.71 | 1049.9 | 1044.63 | 111 |
| 1731516900 | 1044.31 | -1.89 | -0.18 | 1046.31 | 1055 | 1042.72 | 38 |
| 1731430500 | 1046.2 | -0.28 | -0.03 | 1046.58 | 1053.75 | 1045.47 | 41 |
| 1731344100 | 1046.48 | 4.02 | 0.39 | 1042.67 | 1049.99 | 1042.67 | 78 |
| 1731084900 | 1042.46 | 1.39 | 0.13 | 1041.1099 | 1043.39 | 1041.1099 | 73 |
| 1730998500 | 1041.07 | -1.02 | -0.10 | 1042.34 | 1042.58 | 1038.7 | 103 |
| 1730912100 | 1042.09 | 5.3 | 0.51 | 1036.75 | 1059.25 | 1036.75 | 73 |
| 1730825700 | 1036.79 | -1.1 | -0.11 | 1038.08 | 1045 | 1035.8599 | 50 |
| 1730739300 | 1037.89 | 0.78 | 0.08 | 1037.23 | 1044 | 1036.21 | 47 |
| 1730480100 | 1037.1099 | 0.56 | 0.05 | 1036.73 | 1039.31 | 1035.95 | 0 |
| 1730393700 | 1036.55 | -1.58 | -0.15 | 1038.27 | 1049 | 1034.58 | 32 |
| 1730307300 | 1038.13 | -4.76 | -0.46 | 1042.91 | 1049.9 | 1038.06 | 16 |
| 1730220900 | 1042.89 | -2.31 | -0.22 | 1045.23 | 1054 | 1042.63 | 107 |
| 1730134500 | 1045.2 | 0.43 | 0.04 | 1045.1099 | 1046.69 | 1043.85 | 40 |
| 1729871700 | 1044.77 | -2.09 | -0.20 | 1046.95 | 1047.48 | 1044.53 | 50 |
| 1729785300 | 1046.8599 | 3.14 | 0.30 | 1044.1199 | 1049.9 | 1044.1199 | 80 |
| 1729698900 | 1043.72 | -0.52 | -0.05 | 1044.25 | 1045.35 | 1043.72 | 9 |
| 1729612500 | 1044.24 | -0.46 | -0.04 | 1044.94 | 1048 | 1043.3 | 30 |
| 1729526100 | 1044.7 | -4.48 | -0.43 | 1049.28 | 1050.01 | 1044.7 | 30 |
| 1729266900 | 1049.18 | 2.42 | 0.23 | 1046.88 | 1050 | 1046.88 | 22 |
| 1729180500 | 1046.76 | 0.91 | 0.09 | 1045.95 | 1049.9 | 1044.56 | 35 |
| 1729094100 | 1045.85 | 2.47 | 0.24 | 1043.53 | 1045.85 | 1043.53 | 20 |
| 1729007700 | 1043.38 | 3.68 | 0.35 | 1048.99 | 1048.99 | 1041.85 | 99 |
| 1728921300 | 1039.7 | 0.04 | 0.00 | 1039.8599 | 1044.99 | 1039.63 | 137 |
| 1728662100 | 1039.66 | 0.31 | 0.03 | 1039.54 | 1044.96 | 1038.44 | 47 |
| 1728575700 | 1039.35 | 0.55 | 0.05 | 1038.91 | 1039.64 | 1036.13 | 102 |
| 1728489300 | 1038.8 | 0.47 | 0.05 | 1038.43 | 1049 | 1038.43 | 50 |
| 1728402900 | 1038.33 | -1.69 | -0.16 | 1038.26 | 1040.05 | 1038.23 | 60 |
| 1728316500 | 1040.02 | -0.66 | -0.06 | 1040.84 | 1044 | 1038.05 | 48 |
| 1728057300 | 1040.68 | -3.37 | -0.32 | 1044.28 | 1048.57 | 1039.64 | 86 |
| 1727970900 | 1044.05 | -0.29 | -0.03 | 1044.69 | 1049.9 | 1043.02 | 195 |
| 1727884500 | 1044.34 | -2.59 | -0.25 | 1047 | 1056 | 1044.05 | 66 |
| 1727798100 | 1046.93 | 3.36 | 0.32 | 1043.81 | 1047.35 | 1043.81 | 42 |
| 1727711700 | 1043.57 | 1.26 | 0.12 | 1042.32 | 1043.95 | 1041.3699 | 25 |
| 1727452500 | 1042.31 | 2.03 | 0.20 | 1040.45 | 1043.6099 | 1040.45 | 71 |
| 1727366100 | 1040.28 | -40.16 | -3.72 | 1039.83 | 1089 | 1039.83 | 149 |
| 1727279700 | 1080.44 | -2.33 | -0.22 | 1083.32 | 1083.32 | 1080.33 | 55 |
| 1727193300 | 1082.77 | 2.96 | 0.27 | 1079.9 | 1082.77 | 1079.58 | 51 |
| 1727106900 | 1079.81 | 3.2 | 0.30 | 1076.74 | 1081.28 | 1076.74 | 63 |
| 1726847700 | 1076.6099 | -1.58 | -0.15 | 1078.48 | 1079.51 | 1076.6099 | 136 |
| 1726761300 | 1078.19 | 3.31 | 0.31 | 1075.15 | 1078.48 | 1075.15 | 110 |
| 1726674900 | 1074.88 | -1.27 | -0.12 | 1076.3599 | 1082.99 | 1074.64 | 79 |
| 1726588500 | 1076.15 | -0.78 | -0.07 | 1077.14 | 1084 | 1075.2 | 116 |
| 1726502100 | 1076.93 | 2.98 | 0.28 | 1074.24 | 1077.03 | 1074.24 | 76 |
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
