Premium
Intesa Sanpaolo (I08687)
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 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 140.25 | 0.36 | 0.26 | 140 | 140.3 | 139.91999 | 0 |
| 1738169700 | 139.88999 | 0.41 | 0.29 | 139.79 | 139.97 | 139.6 | 0 |
| 1738083300 | 139.47999 | -0.16 | -0.11 | 139.66999 | 140.12 | 139.47999 | 0 |
| 1737996900 | 139.63999 | 0.08 | 0.06 | 139.31 | 139.9 | 139.07 | 0 |
| 1737737700 | 139.56 | 0.17 | 0.12 | 139.82 | 140.11 | 139.41 | 0 |
| 1737651300 | 139.38999 | 0.04 | 0.03 | 139.13 | 139.41999 | 138.85 | 0 |
| 1737564900 | 139.35 | 0 | 0.00 | 139.35 | 139.35 | 139.35 | 0 |
| 1737478500 | 139.35 | -0.26 | -0.19 | 139.41 | 139.53 | 139.08 | 0 |
| 1737392100 | 139.61 | 0.05 | 0.04 | 139.69 | 139.85 | 139.36 | 0 |
| 1737132900 | 139.56 | 1.14 | 0.82 | 138.85 | 139.57 | 138.85 | 0 |
| 1737046500 | 138.41999 | 0.19 | 0.14 | 138.56 | 138.87 | 138.41 | 0 |
| 1736960100 | 138.22999 | 1.33 | 0.97 | 137.11 | 138.22999 | 137.05 | 0 |
| 1736873700 | 136.9 | 0.74 | 0.54 | 136.63999 | 137.04 | 136.63999 | 0 |
| 1736787300 | 136.16 | -0.87 | -0.63 | 136.69 | 136.69 | 135.74 | 0 |
| 1736528100 | 137.03 | -0.42 | -0.31 | 137.41999 | 137.6 | 137.01 | 0 |
| 1736441700 | 137.44999 | 0.49 | 0.36 | 136.59 | 137.58 | 136.59 | 0 |
| 1736355300 | 136.96 | 0.35 | 0.26 | 136.78 | 137.37 | 136.46 | 0 |
| 1736268900 | 136.61 | 0.4 | 0.29 | 135.75 | 136.63999 | 135.38999 | 0 |
| 1736182500 | 136.21 | 1.19 | 0.88 | 135.56 | 136.43 | 135.13 | 0 |
| 1735923300 | 135.02 | -0.67 | -0.49 | 135.47 | 135.63 | 134.97 | 0 |
| 1735836900 | 135.69 | 0.41 | 0.30 | 135.76 | 135.93 | 134.44 | 0 |
| 1735577700 | 135.28 | 0.31 | 0.23 | 134.77 | 135.6 | 134.72 | 0 |
| 1735318500 | 134.97 | 0.71 | 0.53 | 134.38999 | 135.08 | 134.38999 | 0 |
| 1734972900 | 134.26 | -0.11 | -0.08 | 134.12 | 134.54 | 133.86 | 0 |
| 1734713700 | 134.37 | -0.03 | -0.02 | 133.44 | 134.38999 | 133.16 | 0 |
| 1734627300 | 134.4 | -1.48 | -1.09 | 134.84 | 135.26 | 134.19999 | 0 |
| 1734540900 | 135.88 | 0.2 | 0.15 | 135.71 | 136.08 | 135.44999 | 0 |
| 1734454500 | 135.68 | -1.05 | -0.77 | 136.16 | 136.36 | 135.6 | 0 |
| 1734368100 | 136.72999 | -0.23 | -0.17 | 137.19 | 137.35 | 136.63999 | 0 |
| 1734108900 | 136.96 | -0.09 | -0.07 | 137.12 | 137.3 | 136.85 | 0 |
| 1734022500 | 137.05 | 0.29 | 0.21 | 137.15 | 137.27 | 137.05 | 0 |
| 1733936100 | 136.76 | 0.38 | 0.28 | 136.61 | 136.87 | 136.4 | 0 |
| 1733849700 | 136.38 | -0.09 | -0.07 | 136.32 | 136.5 | 136.04 | 0 |
| 1733763300 | 136.47 | -0.3 | -0.22 | 136.97 | 137.03 | 136.4 | 0 |
| 1733504100 | 136.77 | 0.28 | 0.21 | 136.71 | 137.06 | 136.62 | 0 |
| 1733417700 | 136.49 | 1.31 | 0.97 | 135.46 | 136.5 | 135.46 | 0 |
| 1733331300 | 135.18 | 0.53 | 0.39 | 135.08 | 135.59 | 135.08 | 0 |
| 1733244900 | 134.65 | 0.89 | 0.67 | 134.37 | 134.9 | 134.37 | 0 |
| 1733158500 | 133.76 | 0.22 | 0.16 | 133.08 | 134 | 132.84 | 0 |
| 1732899300 | 133.54 | 0.44 | 0.33 | 132.97999 | 133.54 | 132.69999 | 0 |
| 1732812900 | 133.1 | 0.58 | 0.44 | 132.8 | 133.31 | 132.8 | 0 |
| 1732726500 | 132.52 | -0.36 | -0.27 | 132.41999 | 132.54 | 131.66999 | 300 |
| 1732640100 | 132.88 | -0.6 | -0.45 | 132.68 | 133.31 | 132.41 | 0 |
| 1732553700 | 133.47999 | 0.04 | 0.03 | 133.88 | 133.88 | 133.02 | 0 |
| 1732294500 | 133.44 | 0.59 | 0.44 | 133.47 | 133.55 | 132.37 | 0 |
| 1732208100 | 132.85 | 0.06 | 0.05 | 132.47 | 133 | 131.86 | 0 |
| 1732121700 | 132.79 | -0.1 | -0.08 | 133.31 | 133.41999 | 132.51 | 0 |
| 1732035300 | 132.88999 | -1.11 | -0.83 | 134.01 | 134.01 | 131.8 | 0 |
| 1731948900 | 134 | -0.27 | -0.20 | 134.26 | 134.26 | 133.38999 | 0 |
| 1731689700 | 134.27 | -0.4 | -0.30 | 134.38999 | 134.97999 | 134.19 | 0 |
| 1731603300 | 134.66999 | 1.57 | 1.18 | 133.5 | 134.72 | 133.38999 | 0 |
| 1731516900 | 133.1 | 0.18 | 0.14 | 132.88 | 133.41 | 132.65 | 0 |
| 1731430500 | 132.91999 | -1.68 | -1.25 | 133.97 | 134.16 | 132.88 | 0 |
| 1731344100 | 134.6 | 1.45 | 1.09 | 133.94999 | 134.69999 | 133.78 | 0 |
| 1731084900 | 133.15 | -0.49 | -0.37 | 133.16999 | 133.37 | 132.69999 | 0 |
| 1730998500 | 133.63999 | 0.56 | 0.42 | 133.69999 | 134.08 | 133.13999 | 0 |
| 1730912100 | 133.08 | -1.09 | -0.81 | 134.29 | 135.47999 | 132.9 | 0 |
| 1730825700 | 134.16999 | -0.28 | -0.21 | 134.41 | 134.65 | 133.91 | 0 |
| 1730739300 | 134.44999 | -0.38 | -0.28 | 134.74 | 135.03 | 134.44999 | 0 |
| 1730480100 | 134.83 | 1.19 | 0.89 | 133.9 | 134.87 | 133.9 | 0 |
| 1730393700 | 133.63999 | -0.76 | -0.57 | 133.83 | 134.22 | 133.28 | 0 |
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
