Premium
Intesa Sanpaolo (I08688)
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 |
|---|---|---|---|---|---|---|---|
| 1737737700 | 115.03 | -0.48 | -0.42 | 118.71 | 119.67 | 114.16 | 0 |
| 1737651300 | 115.51 | 5.6 | 5.10 | 112.94 | 115.51 | 111.54 | 0 |
| 1737564900 | 109.91 | 0 | 0.00 | 109.91 | 109.91 | 109.91 | 0 |
| 1737478500 | 109.91 | -0.15 | -0.14 | 109.27 | 110.25 | 108.47 | 0 |
| 1737392100 | 110.06 | 2 | 1.85 | 109.14 | 111.64 | 107.43 | 581 |
| 1737132900 | 108.06 | 4.92 | 4.77 | 105.41 | 108.78 | 105.33 | 0 |
| 1737046500 | 103.14 | 4.85 | 4.93 | 102.06 | 103.79 | 100.78 | 390 |
| 1736960100 | 98.29 | 6.22 | 6.76 | 92.7 | 98.5 | 91.56 | 0 |
| 1736873700 | 92.07 | 2.42 | 2.70 | 93.58 | 95.01 | 91.5 | 0 |
| 1736787300 | 89.65 | -2.05 | -2.24 | 89.58 | 90.17 | 86.43 | 0 |
| 1736528100 | 91.7 | -3.93 | -4.11 | 95.52 | 97.03 | 91.42 | 0 |
| 1736441700 | 95.63 | 2.22 | 2.38 | 91.24 | 96.11 | 91.24 | 0 |
| 1736355300 | 93.41 | -2.12 | -2.22 | 95.64 | 97.51 | 91.12 | 0 |
| 1736268900 | 95.53 | 2.79 | 3.01 | 92.29 | 97.03 | 91.44 | 0 |
| 1736182500 | 92.74 | 9.65 | 11.61 | 86.27 | 92.88 | 85.05 | 0 |
| 1735923300 | 83.09 | -3.84 | -4.42 | 86.69 | 86.69 | 82.6 | 0 |
| 1735836900 | 86.93 | 4.05 | 4.89 | 86.29 | 87.14 | 81.32 | 0 |
| 1735577700 | 82.88 | -2.5 | -2.93 | 84.39 | 86.55 | 81.81 | 0 |
| 1735318500 | 85.38 | 2.95 | 3.58 | 82.58 | 85.82 | 82.58 | 0 |
| 1734972900 | 82.43 | -2.01 | -2.38 | 82.22 | 83.44 | 81.06 | 0 |
| 1734713700 | 84.44 | -1.17 | -1.37 | 80.84 | 84.58 | 78.72 | 1426 |
| 1734627300 | 85.61 | -7.8 | -8.35 | 86.54 | 88.34 | 84.52 | 0 |
| 1734540900 | 93.41 | 1.8 | 1.96 | 91.84 | 94.05 | 91.47 | 0 |
| 1734454500 | 91.61 | -0.47 | -0.51 | 90.2 | 93.72 | 90.2 | 0 |
| 1734368100 | 92.08 | -1.55 | -1.66 | 93.31 | 93.31 | 91.51 | 0 |
| 1734108900 | 93.63 | -0.75 | -0.79 | 94.11 | 96.65 | 93.06 | 234 |
| 1734022500 | 94.38 | 0.61 | 0.65 | 94.61 | 94.68 | 92.88 | 0 |
| 1733936100 | 93.77 | 0.7 | 0.75 | 92.47 | 94.14 | 91.98 | 0 |
| 1733849700 | 93.07 | -3.4 | -3.52 | 94.87 | 95.45 | 92.85 | 0 |
| 1733763300 | 96.47 | 0.94 | 0.98 | 97 | 98 | 95.33 | 0 |
| 1733504100 | 95.53 | 2.3 | 2.47 | 92.65 | 96.3 | 92.64 | 0 |
| 1733417700 | 93.23 | 3.08 | 3.42 | 90.86 | 93.23 | 90.86 | 0 |
| 1733331300 | 90.15 | 3.09 | 3.55 | 88.56 | 91.24 | 88.34 | 0 |
| 1733244900 | 87.06 | 3.67 | 4.40 | 86.7 | 88.8 | 85.05 | 0 |
| 1733158500 | 83.39 | 2.65 | 3.28 | 77.97 | 84.41 | 77.6 | 721 |
| 1732899300 | 80.74 | 3.87 | 5.03 | 76.27 | 80.89 | 75.71 | 381 |
| 1732812900 | 76.87 | 1.94 | 2.59 | 77.81 | 78.61 | 76 | 0 |
| 1732726500 | 74.93 | -2.63 | -3.39 | 75.8 | 75.8 | 72.9 | 0 |
| 1732640100 | 77.56 | -3.49 | -4.31 | 77.42 | 79.88 | 76.03 | 0 |
| 1732553700 | 81.05 | 1.61 | 2.03 | 82.72 | 82.72 | 79.82 | 0 |
| 1732294500 | 79.44 | 2.45 | 3.18 | 79.88 | 80.46 | 74.36 | 0 |
| 1732208100 | 76.99 | 1.43 | 1.89 | 74.89 | 77.07 | 71.98 | 0 |
| 1732121700 | 75.56 | -1.35 | -1.76 | 79.4 | 79.69 | 74.18 | 0 |
| 1732035300 | 76.91 | -2.99 | -3.74 | 80.32 | 80.32 | 71.98 | 0 |
| 1731948900 | 79.9 | -0.38 | -0.47 | 79.73 | 80.92 | 77.4 | 0 |
| 1731689700 | 80.28 | -3.03 | -3.64 | 79.77 | 83.29 | 79.6 | 0 |
| 1731603300 | 83.31 | 7.71 | 10.20 | 78.05 | 83.79 | 78.05 | 0 |
| 1731516900 | 75.6 | -1.32 | -1.72 | 75.27 | 77.84 | 72.94 | 0 |
| 1731430500 | 76.92 | -9.32 | -10.81 | 82.66 | 83.75 | 76.55 | 0 |
| 1731344100 | 86.24 | 4.27 | 5.21 | 85.56 | 88.28 | 85.56 | 0 |
| 1731084900 | 81.97 | -4.46 | -5.16 | 85.97 | 86.67 | 81.17 | 0 |
| 1730998500 | 86.43 | 4.39 | 5.35 | 83.19 | 87.95 | 83.19 | 0 |
| 1730912100 | 82.04 | -6.93 | -7.79 | 90.85 | 95.51 | 81.4 | 330 |
| 1730825700 | 88.97 | 1.25 | 1.42 | 87.08 | 89.16 | 86.25 | 0 |
| 1730739300 | 87.72 | -2.17 | -2.41 | 89.47 | 91.03 | 87.72 | 0 |
| 1730480100 | 89.89 | 5.26 | 6.22 | 86.37 | 90.66 | 86.37 | 0 |
| 1730393700 | 84.63 | -6.35 | -6.98 | 86.49 | 87.87 | 83.43 | 0 |
| 1730307300 | 90.98 | -6.08 | -6.26 | 94.49 | 94.69 | 89.13 | 0 |
| 1730220900 | 97.06 | -2.11 | -2.13 | 101.33 | 102.03 | 97.06 | 0 |
| 1730134500 | 99.17 | 2.94 | 3.06 | 97.71 | 100.34 | 95.58 | 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
