Premium
Intesa Sanpaolo (I08685)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742576100 | 1048.28 | 1.61 | 0.15 | 1046.84 | 1050 | 1046.84 | 45 |
| 1742489700 | 1046.67 | 1.31 | 0.13 | 1045.88 | 1054.84 | 1045.88 | 108 |
| 1742403300 | 1045.3599 | 0.09 | 0.01 | 1045.38 | 1046.52 | 1045.3 | 77 |
| 1742316900 | 1045.27 | -0.16 | -0.02 | 1045.45 | 1048 | 1043.44 | 37 |
| 1742230500 | 1045.43 | 2.77 | 0.27 | 1042.76 | 1047.91 | 1042.76 | 71 |
| 1741971300 | 1042.66 | 0.77 | 0.07 | 1042.02 | 1045.02 | 1040 | 135 |
| 1741884900 | 1041.89 | -1.71 | -0.16 | 1043.79 | 1049.96 | 1041.89 | 91 |
| 1741798500 | 1043.6 | -0.33 | -0.03 | 1044.24 | 1049.94 | 1041.81 | 94 |
| 1741712100 | 1043.93 | -2.25 | -0.22 | 1045.8599 | 1049.96 | 1043.1199 | 104 |
| 1741625700 | 1046.18 | 2.01 | 0.19 | 1044.26 | 1049.96 | 1044.26 | 91 |
| 1741366500 | 1044.17 | 3.67 | 0.35 | 1040.41 | 1045.64 | 1040.41 | 179 |
| 1741280100 | 1040.5 | -4.18 | -0.40 | 1045.17 | 1051.98 | 1040.44 | 150 |
| 1741193700 | 1044.68 | -10.59 | -1.00 | 1054.97 | 1054.97 | 1043.81 | 323 |
| 1741107300 | 1055.27 | 1.32 | 0.13 | 1054.05 | 1057.02 | 1054.05 | 77 |
| 1741020900 | 1053.95 | -2.94 | -0.28 | 1057.13 | 1058.03 | 1053.4 | 228 |
| 1740761700 | 1056.89 | -0.16 | -0.02 | 1057.21 | 1147.21 | 1056.52 | 97 |
| 1740675300 | 1057.05 | 1.66 | 0.16 | 1055.7 | 1057.07 | 1055.3599 | 164 |
| 1740588900 | 1055.39 | 0.99 | 0.09 | 1054.59 | 1056.44 | 1054.18 | 30 |
| 1740502500 | 1054.4 | -0.23 | -0.02 | 1054.91 | 1059 | 1053.21 | 104 |
| 1740416100 | 1054.63 | 0.07 | 0.01 | 1054.5 | 1057.91 | 1053.69 | 46 |
| 1740156900 | 1054.56 | 2.82 | 0.27 | 1051.75 | 1059.8599 | 1051.75 | 93 |
| 1740070500 | 1051.74 | 1.72 | 0.16 | 1050.42 | 1051.74 | 1049.91 | 126 |
| 1739984100 | 1050.02 | -4.69 | -0.44 | 1054.8599 | 1058.96 | 1050.02 | 184 |
| 1739897700 | 1054.71 | -0.8 | -0.08 | 1055.6099 | 1055.66 | 1054.3 | 81 |
| 1739811300 | 1055.51 | -2.08 | -0.20 | 1058.23 | 1058.23 | 1055.08 | 159 |
| 1739552100 | 1057.59 | -0.4 | -0.04 | 1058.08 | 1058.28 | 1056.1199 | 40 |
| 1739465700 | 1057.99 | 4.8 | 0.46 | 1053.6199 | 1063.95 | 1053.6199 | 107 |
| 1739379300 | 1053.19 | -3.59 | -0.34 | 1056.96 | 1056.96 | 1053.19 | 86 |
| 1739292900 | 1056.78 | -3.23 | -0.30 | 1060.03 | 1060.5 | 1056.72 | 136 |
| 1739206500 | 1060.01 | 1.54 | 0.15 | 1058.81 | 1060.3 | 1058.78 | 82 |
| 1738947300 | 1058.47 | -0.5 | -0.05 | 1059.13 | 1060 | 1057.8599 | 203 |
| 1738860900 | 1058.97 | -0.68 | -0.06 | 1059.95 | 1068.99 | 1057.53 | 108 |
| 1738774500 | 1059.65 | 2.42 | 0.23 | 1057.32 | 1059.65 | 1057.32 | 119 |
| 1738688100 | 1057.23 | 4.22 | 0.40 | 1056.48 | 1057.23 | 1054.99 | 176 |
| 1738601700 | 1053.01 | 1.74 | 0.17 | 1051.23 | 1059 | 1051.23 | 103 |
| 1738342500 | 1051.27 | 4.53 | 0.43 | 1047.13 | 1051.27 | 1047.13 | 57 |
| 1738256100 | 1046.74 | 3.52 | 0.34 | 1043.59 | 1046.95 | 1043.59 | 61 |
| 1738169700 | 1043.22 | 0.29 | 0.03 | 1043.04 | 1044.95 | 1042.95 | 41 |
| 1738083300 | 1042.93 | 0.32 | 0.03 | 1046 | 1055 | 1042.21 | 155 |
| 1737996900 | 1042.6099 | 0.83 | 0.08 | 1049 | 1049 | 1041.92 | 34 |
| 1737737700 | 1041.78 | -1.34 | -0.13 | 1042.6199 | 1044.99 | 1041.01 | 66 |
| 1737651300 | 1043.1199 | -1.06 | -0.10 | 1044.64 | 1044.64 | 1042.91 | 31 |
| 1737564900 | 1044.18 | 0 | 0.00 | 1044.18 | 1044.18 | 1044.18 | 0 |
| 1737478500 | 1044.18 | 0 | 0.00 | 1044.29 | 1044.68 | 1043.26 | 30 |
| 1737392100 | 1044.18 | 0.98 | 0.09 | 1052 | 1052 | 1042.32 | 115 |
| 1737132900 | 1043.2 | 1.35 | 0.13 | 1042.04 | 1044.01 | 1042.04 | 95 |
| 1737046500 | 1041.85 | 2.06 | 0.20 | 1040.18 | 1041.85 | 1038.66 | 135 |
| 1736960100 | 1039.79 | 5.04 | 0.49 | 1034.94 | 1042 | 1034.94 | 231 |
| 1736873700 | 1034.75 | -1.16 | -0.11 | 1035.96 | 1039.17 | 1034.75 | 52 |
| 1736787300 | 1035.91 | -1.36 | -0.13 | 1037.35 | 1039.16 | 1034.77 | 126 |
| 1736528100 | 1037.27 | -1.31 | -0.13 | 1038.54 | 1127.7 | 1035.88 | 105 |
| 1736441700 | 1038.58 | -1.1 | -0.11 | 1038.55 | 1047.99 | 1038.08 | 183 |
| 1736355300 | 1039.68 | -0.94 | -0.09 | 1040.54 | 1045 | 1038.43 | 159 |
| 1736268900 | 1040.6199 | 1.35 | 0.13 | 1039.63 | 1049.89 | 1039.63 | 98 |
| 1736182500 | 1039.27 | -2.61 | -0.25 | 1041.6199 | 1041.6199 | 1039.14 | 0 |
| 1735923300 | 1041.88 | -3.6 | -0.34 | 1045.25 | 1047 | 1041.88 | 90 |
| 1735836900 | 1045.48 | -1.28 | -0.12 | 1046.96 | 1048.71 | 1045.48 | 31 |
| 1735577700 | 1046.76 | 2.43 | 0.23 | 1044.3699 | 1046.76 | 1043.63 | 0 |
| 1735318500 | 1044.33 | -1.44 | -0.14 | 1053.99 | 1053.99 | 1043.1 | 76 |
| 1734972900 | 1045.77 | -1.65 | -0.16 | 1047.7 | 1047.7 | 1045.77 | 66 |
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
