Premium
Intesa Sanpaolo (I08689)
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 |
|---|---|---|---|---|---|---|---|
| 1739292900 | 1.373 | -0.04 | -2.69 | 1.417 | 1.421 | 1.372 | 0 |
| 1739206500 | 1.411 | -0.07 | -4.40 | 1.446 | 1.453 | 1.411 | 14422 |
| 1738947300 | 1.476 | 0.06 | 3.94 | 1.427 | 1.476 | 1.422 | 0 |
| 1738860900 | 1.42 | -0.15 | -9.27 | 1.52 | 1.525 | 1.42 | 0 |
| 1738774500 | 1.565 | 0.01 | 0.64 | 1.585 | 1.59 | 1.565 | 4040 |
| 1738688100 | 1.555 | -0.09 | -5.47 | 1.62 | 1.675 | 1.555 | 17891 |
| 1738601700 | 1.645 | 0.1 | 6.47 | 1.7 | 1.7 | 1.625 | 0 |
| 1738342500 | 1.545 | 0 | 0.32 | 1.52 | 1.55 | 1.497 | 0 |
| 1738256100 | 1.54 | -0.09 | -5.23 | 1.58 | 1.585 | 1.54 | 0 |
| 1738169700 | 1.625 | -0.04 | -2.11 | 1.61 | 1.6299999 | 1.6 | 0 |
| 1738083300 | 1.66 | -0.03 | -1.48 | 1.68 | 1.7 | 1.635 | 0 |
| 1737996900 | 1.685 | 0.04 | 2.43 | 1.735 | 1.77 | 1.665 | 0 |
| 1737737700 | 1.645 | 0.01 | 0.61 | 1.59 | 1.65 | 1.575 | 0 |
| 1737651300 | 1.635 | -0.03 | -1.51 | 1.67 | 1.69 | 1.635 | 0 |
| 1737564900 | 1.66 | -0.06 | -3.49 | 1.705 | 1.705 | 1.625 | 0 |
| 1737478500 | 1.72 | 0 | 0.00 | 1.735 | 1.745 | 1.72 | 0 |
| 1737392100 | 1.72 | -0.04 | -1.99 | 1.735 | 1.76 | 1.695 | 0 |
| 1737132900 | 1.755 | -0.1 | -5.14 | 1.8 | 1.805 | 1.74 | 0 |
| 1737046500 | 1.85 | -0.09 | -4.64 | 1.865 | 1.895 | 1.83 | 36279 |
| 1736960100 | 1.94 | -0.16 | -7.40 | 2.07 | 2.095 | 1.94 | 0 |
| 1736873700 | 2.095 | -0.05 | -2.10 | 2.045 | 2.095 | 2.0099999 | 0 |
| 1736787300 | 2.14 | 0.04 | 2.15 | 2.14 | 2.22 | 2.13 | 0 |
| 1736528100 | 2.095 | 0.08 | 3.97 | 2.02 | 2.1 | 1.985 | 0 |
| 1736441700 | 2.015 | -0.06 | -2.66 | 2.115 | 2.115 | 2.0099999 | 0 |
| 1736355300 | 2.07 | 0.05 | 2.48 | 2.0099999 | 2.115 | 1.98 | 0 |
| 1736268900 | 2.02 | -0.07 | -3.35 | 2.095 | 2.12 | 1.99 | 0 |
| 1736182500 | 2.09 | -0.28 | -11.63 | 2.275 | 2.31 | 2.08 | 0 |
| 1735923300 | 2.365 | 0.1 | 4.42 | 2.27 | 2.38 | 2.27 | 0 |
| 1735836900 | 2.265 | -0.13 | -5.23 | 2.2799999 | 2.43 | 2.2599999 | 0 |
| 1735577700 | 2.39 | 0.07 | 3.02 | 2.35 | 2.415 | 2.29 | 0 |
| 1735318500 | 2.32 | -0.09 | -3.73 | 2.4049999 | 2.4049999 | 2.315 | 0 |
| 1734972900 | 2.41 | 0.04 | 1.69 | 2.42 | 2.455 | 2.39 | 0 |
| 1734713700 | 2.37 | 0.04 | 1.72 | 2.455 | 2.52 | 2.36 | 0 |
| 1734627300 | 2.33 | 0.18 | 8.12 | 2.31 | 2.355 | 2.27 | 0 |
| 1734540900 | 2.1549999 | -0.05 | -2.05 | 2.19 | 2.2 | 2.1349999 | 0 |
| 1734454500 | 2.2 | 0.02 | 0.69 | 2.23 | 2.23 | 2.145 | 0 |
| 1734368100 | 2.185 | 0.03 | 1.39 | 2.16 | 2.2 | 2.16 | 0 |
| 1734108900 | 2.1549999 | 0.01 | 0.70 | 2.145 | 2.17 | 2.09 | 0 |
| 1734022500 | 2.14 | -0.02 | -0.70 | 2.13 | 2.17 | 2.13 | 0 |
| 1733936100 | 2.1549999 | -0.02 | -0.92 | 2.18 | 2.195 | 2.145 | 0 |
| 1733849700 | 2.175 | 0.08 | 3.82 | 2.1349999 | 2.175 | 2.115 | 0 |
| 1733763300 | 2.095 | -0.03 | -1.18 | 2.09 | 2.125 | 2.065 | 0 |
| 1733504100 | 2.12 | -0.06 | -2.75 | 2.19 | 2.19 | 2.105 | 0 |
| 1733417700 | 2.18 | -0.08 | -3.33 | 2.24 | 2.24 | 2.18 | 0 |
| 1733331300 | 2.255 | -0.09 | -3.63 | 2.3 | 2.3 | 2.225 | 0 |
| 1733244900 | 2.34 | -0.11 | -4.29 | 2.35 | 2.4 | 2.285 | 0 |
| 1733158500 | 2.445 | -0.09 | -3.36 | 2.615 | 2.63 | 2.42 | 0 |
| 1732899300 | 2.5299999 | -0.14 | -5.24 | 2.685 | 2.705 | 2.5299999 | 0 |
| 1732812900 | 2.67 | -0.07 | -2.55 | 2.6349999 | 2.7 | 2.61 | 0 |
| 1732726500 | 2.74 | 0.09 | 3.40 | 2.71 | 2.81 | 2.71 | 0 |
| 1732640100 | 2.65 | 0.11 | 4.13 | 2.6549999 | 2.7 | 2.58 | 0 |
| 1732553700 | 2.545 | -0.05 | -1.93 | 2.49 | 2.58 | 2.485 | 0 |
| 1732294500 | 2.595 | -0.1 | -3.53 | 2.585 | 2.775 | 2.565 | 0 |
| 1732208100 | 2.69 | -0.05 | -1.82 | 2.795 | 2.875 | 2.685 | 0 |
| 1732121700 | 2.74 | 0.05 | 1.67 | 2.61 | 2.77 | 2.595 | 0 |
| 1732035300 | 2.695 | 0.1 | 3.85 | 2.575 | 2.855 | 2.575 | 0 |
| 1731948900 | 2.595 | 0.01 | 0.19 | 2.6 | 2.68 | 2.57 | 0 |
| 1731689700 | 2.59 | 0.09 | 3.81 | 2.605 | 2.61 | 2.5 | 0 |
| 1731603300 | 2.495 | -0.29 | -10.41 | 2.69 | 2.69 | 2.485 | 0 |
| 1731516900 | 2.785 | 0.04 | 1.64 | 2.785 | 2.875 | 2.705 | 0 |
| 1731430500 | 2.74 | 0.27 | 10.93 | 2.575 | 2.75 | 2.54 | 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
