Premium
Intesa Sanpaolo (I08817)
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 |
|---|---|---|---|---|---|---|---|
| 1739897700 | 1008.61 | -0.38 | -0.04 | 1009.55 | 1009.79 | 1008.33 | 135 |
| 1739811300 | 1008.99 | -1.14 | -0.11 | 1009.51 | 1010.22 | 1007.07 | 100 |
| 1739552100 | 1010.13 | 1.1 | 0.11 | 1009.3 | 1010.23 | 1009.3 | 0 |
| 1739465700 | 1009.03 | 0.69 | 0.07 | 1009.14 | 1009.65 | 1008.19 | 10 |
| 1739379300 | 1008.34 | 0.34 | 0.03 | 1008.99 | 1009.13 | 1006.33 | 145 |
| 1739292900 | 1008 | -0.21 | -0.02 | 1009.26 | 1009.61 | 1007.51 | 16 |
| 1739206500 | 1008.21 | -0.31 | -0.03 | 1009.51 | 1010.06 | 1007.44 | 25 |
| 1738947300 | 1008.52 | 0.98 | 0.10 | 1007.05 | 1008.52 | 1007.05 | 150 |
| 1738860900 | 1007.54 | 0.94 | 0.09 | 1007.5 | 1008.12 | 1007.08 | 60 |
| 1738774500 | 1006.6 | -0.32 | -0.03 | 1007.75 | 1007.96 | 1006.56 | 95 |
| 1738688100 | 1006.92 | -0.08 | -0.01 | 1007.49 | 1007.71 | 1006.92 | 30 |
| 1738601700 | 1007 | -0.28 | -0.03 | 1006.04 | 1007.73 | 1005.2 | 60 |
| 1738342500 | 1007.28 | 0.23 | 0.02 | 1007.25 | 1008 | 1005.42 | 240 |
| 1738256100 | 1007.05 | 0.55 | 0.05 | 1006.99 | 1007.59 | 1006.21 | 15 |
| 1738169700 | 1006.5 | -0.25 | -0.02 | 1005.19 | 1006.5 | 1005.19 | 0 |
| 1738083300 | 1006.75 | -0.3 | -0.03 | 1005.57 | 1006.75 | 1004.58 | 80 |
| 1737996900 | 1007.05 | 0.54 | 0.05 | 1006.5 | 1007.05 | 1005 | 20 |
| 1737737700 | 1006.51 | 0.7 | 0.07 | 1005.73 | 1006.52 | 1004.74 | 30 |
| 1737651300 | 1005.81 | 0.32 | 0.03 | 1005.36 | 1005.82 | 1004.46 | 25 |
| 1737564900 | 1005.49 | 1.4 | 0.14 | 1005.04 | 1005.49 | 1001.7 | 335 |
| 1737478500 | 1004.09 | -0.63 | -0.06 | 1004.35 | 1004.83 | 1004.09 | 5 |
| 1737392100 | 1004.72 | 0.19 | 0.02 | 1005.28 | 1005.51 | 1004.17 | 45 |
| 1737132900 | 1004.53 | 0.91 | 0.09 | 1005.04 | 1005.04 | 1004.2 | 0 |
| 1737046500 | 1003.62 | -2.42 | -0.24 | 1005.52 | 1006.03 | 1003.61 | 48 |
| 1736960100 | 1006.04 | 2.31 | 0.23 | 1004.26 | 1006.08 | 1002.41 | 147 |
| 1736873700 | 1003.73 | -0.9 | -0.09 | 1004.38 | 1004.38 | 1002.12 | 100 |
| 1736787300 | 1004.63 | 4.09 | 0.41 | 1003.81 | 1004.75 | 1003.13 | 25 |
| 1736528100 | 1000.54 | -2.97 | -0.30 | 1000.52 | 1004.5 | 1000.52 | 246 |
| 1736441700 | 1003.51 | -1.56 | -0.16 | 1000.45 | 1004.75 | 1000.45 | 156 |
| 1736355300 | 1005.07 | 0.39 | 0.04 | 1004.74 | 1005.07 | 1001.47 | 100 |
| 1736268900 | 1004.68 | 0.56 | 0.06 | 1004.55 | 1005.41 | 1001.51 | 80 |
| 1736182500 | 1004.12 | 0.31 | 0.03 | 1003.01 | 1005 | 1002.96 | 20 |
| 1735923300 | 1003.81 | 0.25 | 0.02 | 1004.47 | 1004.65 | 1002.43 | 40 |
| 1735836900 | 1003.56 | 0.37 | 0.04 | 1003 | 1003.96 | 1002 | 40 |
| 1735577700 | 1003.19 | -0.79 | -0.08 | 1003.04 | 1003.47 | 1003.04 | 0 |
| 1735318500 | 1003.98 | -0.86 | -0.09 | 1004.3 | 1004.69 | 1003.17 | 0 |
| 1734972900 | 1004.84 | 0.28 | 0.03 | 1003.97 | 1004.85 | 1000.54 | 10 |
| 1734713700 | 1004.56 | 1.61 | 0.16 | 1003.77 | 1004.56 | 1000.17 | 40 |
| 1734627300 | 1002.95 | 0.17 | 0.02 | 1002.6 | 1003.75 | 1000.26 | 120 |
| 1734540900 | 1002.78 | 1.72 | 0.17 | 1001.71 | 1005.21 | 1000.14 | 45 |
| 1734454500 | 1001.06 | -0.92 | -0.09 | 1002.15 | 1002.17 | 999 | 145 |
| 1734368100 | 1001.98 | -0.3 | -0.03 | 999 | 1003.89 | 999 | 100 |
| 1734108900 | 1002.28 | 0.62 | 0.06 | 1001.58 | 1002.93 | 1001.58 | 0 |
| 1734022500 | 1001.66 | 1.66 | 0.17 | 1001.99 | 1002.13 | 1000 | 15 |
| 1733936100 | 1000 | 1.68 | 0.17 | 1002.65 | 1002.96 | 998.38 | 257 |
| 1733849700 | 998.32 | -2.18 | -0.22 | 1002.82 | 1003.79 | 998.22 | 63 |
| 1733763300 | 1000.5 | 0 | 0.00 | 1001.28 | 1001.28 | 997.54 | 175 |
| 1733504100 | 1000.5 | -0.71 | -0.07 | 1002.82 | 1002.82 | 998.68 | 20 |
| 1733417700 | 1001.21 | 1.65 | 0.17 | 1001.49 | 1001.57 | 998.19 | 65 |
| 1733331300 | 999.56 | -2.23 | -0.22 | 1002.12 | 1002.12 | 997.91 | 20 |
| 1733244900 | 1001.79 | 0.71 | 0.07 | 1001.15 | 1001.8 | 1001.15 | 0 |
| 1733158500 | 1001.08 | 0.43 | 0.04 | 1002.04 | 1002.82 | 1001.07 | 0 |
| 1732899300 | 1000.65 | 2.13 | 0.21 | 1001.85 | 1003.84 | 997.39 | 30 |
| 1732812900 | 998.52 | 0.62 | 0.06 | 1001.74 | 1001.74 | 996.75 | 75 |
| 1732726500 | 997.9 | -1.59 | -0.16 | 997.77 | 999 | 996.5 | 145 |
| 1732640100 | 999.49 | -1.99 | -0.20 | 1001.54 | 1001.54 | 999.49 | 0 |
| 1732553700 | 1001.48 | 0.73 | 0.07 | 1001.52 | 1001.52 | 996.49 | 150 |
| 1732294500 | 1000.75 | 4.62 | 0.46 | 1001.2 | 1001.2 | 1000.68 | 0 |
| 1732208100 | 996.13 | -4.3 | -0.43 | 1000.6 | 1000.61 | 996.13 | 42 |
| 1732121700 | 1000.43 | -9.07 | -0.90 | 1000.82 | 1001.15 | 995.86 | 44 |
| 1732035300 | 1009.5 | 2.71 | 0.27 | 1006.32 | 1011.87 | 1006.32 | 28 |
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
