Premium
Intesa Sanpaolo (I08681)
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 | 1046.24 | -2.18 | -0.21 | 1048.43 | 1048.47 | 1040.92 | 22 |
| 1734022500 | 1048.42 | 0 | 0.00 | 1049.46 | 1049.46 | 1042.44 | 7 |
| 1733936100 | 1048.42 | -0.3 | -0.03 | 1048.82 | 1048.83 | 1042.68 | 33 |
| 1733849700 | 1048.72 | 0.27 | 0.03 | 1048.33 | 1048.72 | 1042.19 | 90 |
| 1733763300 | 1048.45 | 0.94 | 0.09 | 1047.95 | 1048.52 | 1042.02 | 130 |
| 1733504100 | 1047.51 | 0.45 | 0.04 | 1041.15 | 1048.02 | 1041.09 | 94 |
| 1733417700 | 1047.06 | 0.39 | 0.04 | 1041.07 | 1047.67 | 1040.6199 | 148 |
| 1733331300 | 1046.67 | 0.46 | 0.04 | 1046.68 | 1046.7 | 1039.72 | 208 |
| 1733244900 | 1046.21 | -0.29 | -0.03 | 1040.93 | 1047.1 | 1040.24 | 49 |
| 1733158500 | 1046.5 | 2.56 | 0.25 | 1050.14 | 1050.14 | 1039.66 | 23 |
| 1732899300 | 1043.94 | 1.91 | 0.18 | 1041.98 | 1043.96 | 1036.04 | 42 |
| 1732812900 | 1042.03 | 1.99 | 0.19 | 1041.01 | 1042.03 | 1035.74 | 19 |
| 1732726500 | 1040.04 | -0.77 | -0.07 | 1034.45 | 1040.53 | 1034.21 | 157 |
| 1732640100 | 1040.81 | -0.85 | -0.08 | 1035.19 | 1041.8 | 1034.72 | 94 |
| 1732553700 | 1041.66 | 5.41 | 0.52 | 1035.49 | 1041.84 | 1034.43 | 129 |
| 1732294500 | 1036.25 | 1.34 | 0.13 | 1032.89 | 1040.68 | 1032.89 | 88 |
| 1732208100 | 1034.91 | -2.34 | -0.23 | 1031.55 | 1036.29 | 1030.85 | 147 |
| 1732121700 | 1037.25 | -0.53 | -0.05 | 1032.25 | 1038.31 | 1031.25 | 81 |
| 1732035300 | 1037.78 | -0.89 | -0.09 | 1033 | 1038.89 | 1032.3 | 157 |
| 1731948900 | 1038.67 | -1.09 | -0.10 | 1040.01 | 1040.01 | 1031.7 | 76 |
| 1731689700 | 1039.76 | -0.6 | -0.06 | 1037.7 | 1039.79 | 1033.92 | 64 |
| 1731603300 | 1040.3599 | 6.73 | 0.65 | 1033.06 | 1040.3699 | 1033.06 | 265 |
| 1731516900 | 1033.63 | -5.43 | -0.52 | 1036.55 | 1036.64 | 1031.5 | 85 |
| 1731430500 | 1039.06 | -1.87 | -0.18 | 1034.3599 | 1040.48 | 1033.52 | 212 |
| 1731344100 | 1040.93 | 3.63 | 0.35 | 1032.23 | 1040.93 | 1032.23 | 64 |
| 1731084900 | 1037.3 | 2.3 | 0.22 | 1031.64 | 1037.78 | 1030.93 | 278 |
| 1730998500 | 1035 | 4.07 | 0.39 | 1037.1 | 1037.42 | 1030.1 | 134 |
| 1730912100 | 1030.93 | -7.14 | -0.69 | 1028.65 | 1040.27 | 1028.65 | 104 |
| 1730825700 | 1038.07 | 5.77 | 0.56 | 1034.71 | 1038.08 | 1027.8699 | 232 |
| 1730739300 | 1032.3 | -2.23 | -0.22 | 1028.83 | 1034.93 | 1028.17 | 222 |
| 1730480100 | 1034.53 | 1.55 | 0.15 | 1033.39 | 1034.57 | 1028.1199 | 10 |
| 1730393700 | 1032.98 | -2.01 | -0.19 | 1034.63 | 1034.81 | 1025.32 | 120 |
| 1730307300 | 1034.99 | -3.72 | -0.36 | 1036.17 | 1036.33 | 1031.24 | 21 |
| 1730220900 | 1038.71 | -48.61 | -4.47 | 1040.4 | 1040.4 | 1033.35 | 209 |
| 1730134500 | 1087.32 | 2.61 | 0.24 | 1087.14 | 1092.71 | 1080.72 | 237 |
| 1729871700 | 1084.71 | -2.41 | -0.22 | 1082.29 | 1092.99 | 1081.09 | 142 |
| 1729785300 | 1087.1199 | 5.62 | 0.52 | 1081.3699 | 1088.49 | 1081.3699 | 284 |
| 1729698900 | 1081.5 | 0.25 | 0.02 | 1079.63 | 1082.21 | 1079.6099 | 298 |
| 1729612500 | 1081.25 | -1.56 | -0.14 | 1086.77 | 1087 | 1079.8 | 558 |
| 1729526100 | 1082.81 | 0.36 | 0.03 | 1081.99 | 1083.48 | 1080.74 | 255 |
| 1729266900 | 1082.45 | -3.19 | -0.29 | 1079.82 | 1083.23 | 1079.82 | 269 |
| 1729180500 | 1085.64 | 1.38 | 0.13 | 1078.67 | 1085.64 | 1078.08 | 386 |
| 1729094100 | 1084.26 | 3.24 | 0.30 | 1080.59 | 1084.26 | 1076.8599 | 288 |
| 1729007700 | 1081.02 | -1.05 | -0.10 | 1082.13 | 1082.13 | 1076.13 | 285 |
| 1728921300 | 1082.07 | 0.52 | 0.05 | 1079.44 | 1082.07 | 1075.8 | 389 |
| 1728662100 | 1081.55 | 0.33 | 0.03 | 1081.31 | 1081.55 | 1074.6 | 325 |
| 1728575700 | 1081.22 | 0.27 | 0.02 | 1081 | 1081.25 | 1073.05 | 516 |
| 1728489300 | 1080.95 | 0.68 | 0.06 | 1080.25 | 1081.23 | 1074.21 | 270 |
| 1728402900 | 1080.27 | -0.75 | -0.07 | 1073.74 | 1080.77 | 1073.74 | 412 |
| 1728316500 | 1081.02 | 3.11 | 0.29 | 1081.16 | 1081.16 | 1072.77 | 477 |
| 1728057300 | 1077.91 | -1.23 | -0.11 | 1079.24 | 1079.3599 | 1074.3 | 511 |
| 1727970900 | 1079.14 | 1.5 | 0.14 | 1077.46 | 1083.47 | 1075.74 | 653 |
| 1727884500 | 1077.64 | -2.35 | -0.22 | 1078.35 | 1080.15 | 1076.74 | 593 |
| 1727798100 | 1079.99 | -0.11 | -0.01 | 1078.5 | 1080.81 | 1078.04 | 654 |
| 1727711700 | 1080.1 | -0.22 | -0.02 | 1082 | 1082 | 1077.3699 | 275 |
| 1727452500 | 1080.32 | 2.57 | 0.24 | 1077.8599 | 1080.65 | 1077.75 | 261 |
| 1727366100 | 1077.75 | -0.67 | -0.06 | 1079.06 | 1079.91 | 1076.39 | 235 |
| 1727279700 | 1078.42 | -0.77 | -0.07 | 1076.19 | 1079.19 | 1074.78 | 445 |
| 1727193300 | 1079.19 | 1.97 | 0.18 | 1074.31 | 1079.19 | 1074.1099 | 443 |
| 1727106900 | 1077.22 | 0.83 | 0.08 | 1076.48 | 1078.16 | 1070.75 | 245 |
| 1726847700 | 1076.39 | -1.14 | -0.11 | 1079.01 | 1079.01 | 1071.68 | 365 |
| 1726761300 | 1077.53 | 2.26 | 0.21 | 1076.08 | 1077.53 | 1070.1 | 387 |
| 1726674900 | 1075.27 | 2.04 | 0.19 | 1070.48 | 1076.47 | 1069.02 | 436 |
| 1726588500 | 1073.23 | -3.01 | -0.28 | 1070.94 | 1073.82 | 1070.09 | 416 |
| 1726502100 | 1076.24 | 1.12 | 0.10 | 1069.22 | 1076.24 | 1069.22 | 365 |
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
