Premium
Intesa Sanpaolo (I08823)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 1044.52 | 5.53 | 0.53 | 1042.39 | 1044.98 | 1041.99 | 34 |
| 1737046500 | 1038.99 | 1.78 | 0.17 | 1037.51 | 1039.39 | 1036.1 | 61 |
| 1736960100 | 1037.21 | 11.17 | 1.09 | 1027.74 | 1037.21 | 1027.34 | 30 |
| 1736873700 | 1026.04 | 0.41 | 0.04 | 1027.06 | 1028.81 | 1025.69 | 40 |
| 1736787300 | 1025.63 | 1.78 | 0.17 | 1023.79 | 1025.72 | 1020.66 | 109 |
| 1736528100 | 1023.85 | -2.17 | -0.21 | 1024.26 | 1026.27 | 1022.65 | 108 |
| 1736441700 | 1026.02 | 1.15 | 0.11 | 1022.4 | 1088.8599 | 1022.27 | 83 |
| 1736355300 | 1024.8699 | -2.7 | -0.26 | 1027.3 | 1027.3 | 1020.11 | 83 |
| 1736268900 | 1027.57 | 2.06 | 0.20 | 1022.31 | 1029.32 | 1021.24 | 44 |
| 1736182500 | 1025.51 | 3.65 | 0.36 | 1024.2 | 1026.05 | 1019.95 | 0 |
| 1735923300 | 1021.86 | -4.48 | -0.44 | 1025.9 | 1026.14 | 1021.86 | 2 |
| 1735836900 | 1026.34 | 2.56 | 0.25 | 1027.69 | 1028.72 | 1023.17 | 56 |
| 1735577700 | 1023.78 | 2.42 | 0.24 | 1020.42 | 1023.78 | 1020.28 | 29 |
| 1735318500 | 1021.36 | 3.24 | 0.32 | 1018.64 | 1021.36 | 1018.31 | 3 |
| 1734972900 | 1018.12 | -1.97 | -0.19 | 1019.06 | 1019.33 | 1017.41 | 42 |
| 1734713700 | 1020.09 | 0.49 | 0.05 | 1016.61 | 1020.22 | 1014.76 | 48 |
| 1734627300 | 1019.6 | -5.17 | -0.50 | 1020.23 | 1021.58 | 1018.44 | 0 |
| 1734540900 | 1024.77 | -0.96 | -0.09 | 1026.02 | 1026.6 | 1023.45 | 11 |
| 1734454500 | 1025.73 | -2.6 | -0.25 | 1026.38 | 1027.56 | 1025.45 | 30 |
| 1734368100 | 1028.33 | -3.54 | -0.34 | 1031.65 | 1031.65 | 1027.44 | 38 |
| 1734108900 | 1031.8699 | -0.47 | -0.05 | 1034.28 | 1034.66 | 1031.51 | 10 |
| 1734022500 | 1032.34 | -5.73 | -0.55 | 1037.16 | 1037.16 | 1032.34 | 106 |
| 1733936100 | 1038.07 | 0.02 | 0.00 | 1038.56 | 1040.58 | 1037.64 | 12 |
| 1733849700 | 1038.05 | -0.29 | -0.03 | 1036.6 | 1038.51 | 1035.57 | 43 |
| 1733763300 | 1038.34 | 0.95 | 0.09 | 1039.07 | 1040.41 | 1037.48 | 45 |
| 1733504100 | 1037.39 | 2.18 | 0.21 | 1036.65 | 1038.6099 | 1035.92 | 33 |
| 1733417700 | 1035.21 | 4.58 | 0.44 | 1032.1099 | 1035.21 | 1032.1099 | 30 |
| 1733331300 | 1030.63 | 0.91 | 0.09 | 1030.47 | 1031.38 | 1029.31 | 23 |
| 1733244900 | 1029.72 | 1.11 | 0.11 | 1029.66 | 1032.1099 | 1029.21 | 113 |
| 1733158500 | 1028.6099 | 2 | 0.19 | 1026.38 | 1031.24 | 1024.98 | 40 |
| 1732899300 | 1026.6099 | 3.3 | 0.32 | 1022.08 | 1026.88 | 1021.55 | 0 |
| 1732812900 | 1023.31 | 3.08 | 0.30 | 1021.02 | 1023.36 | 1020.86 | 0 |
| 1732726500 | 1020.23 | -45.35 | -4.26 | 1021.16 | 1021.74 | 1018.07 | 44 |
| 1732640100 | 1065.58 | -3.66 | -0.34 | 1066.83 | 1068.34 | 1065.45 | 57 |
| 1732553700 | 1069.24 | 3.97 | 0.37 | 1068.76 | 1070.14 | 1065.55 | 72 |
| 1732294500 | 1065.27 | 1.4 | 0.13 | 1066.33 | 1066.95 | 1061.77 | 83 |
| 1732208100 | 1063.8699 | 1.21 | 0.11 | 1062.92 | 1064.72 | 1057.97 | 97 |
| 1732121700 | 1062.66 | -2.09 | -0.20 | 1066 | 1066.3599 | 1061.52 | 100 |
| 1732035300 | 1064.75 | -4.13 | -0.39 | 1071.28 | 1071.28 | 1060.56 | 200 |
| 1731948900 | 1068.88 | 2.36 | 0.22 | 1068.19 | 1070.08 | 1065.78 | 111 |
| 1731689700 | 1066.52 | 3.56 | 0.33 | 1063.14 | 1069.15 | 1062.5 | 122 |
| 1731603300 | 1062.96 | 6.7 | 0.63 | 1057.53 | 1064.15 | 1055.22 | 213 |
| 1731516900 | 1056.26 | -5.6 | -0.53 | 1061.16 | 1061.48 | 1053.71 | 254 |
| 1731430500 | 1061.8599 | -8.71 | -0.81 | 1067.38 | 1068.57 | 1061.8599 | 253 |
| 1731344100 | 1070.57 | 7.18 | 0.68 | 1066.65 | 1071 | 1066.65 | 171 |
| 1731084900 | 1063.39 | -3.82 | -0.36 | 1064.2 | 1066.89 | 1062.76 | 244 |
| 1730998500 | 1067.21 | 0.61 | 0.06 | 1070.26 | 1073.35 | 1065.13 | 266 |
| 1730912100 | 1066.6 | -6.11 | -0.57 | 1072.38 | 1082.25 | 1065.34 | 202 |
| 1730825700 | 1072.71 | -1.73 | -0.16 | 1074.09 | 1074.29 | 1070.44 | 296 |
| 1730739300 | 1074.44 | 0.75 | 0.07 | 1072.29 | 1076.74 | 1072.29 | 165 |
| 1730480100 | 1073.69 | 7.86 | 0.74 | 1069.18 | 1074.85 | 1068.45 | 0 |
| 1730393700 | 1065.83 | -5.05 | -0.47 | 1065.19 | 1068.08 | 1062.92 | 77 |
| 1730307300 | 1070.88 | -7.06 | -0.65 | 1077.47 | 1079.63 | 1070.88 | 57 |
| 1730220900 | 1077.94 | -6 | -0.55 | 1085.57 | 1085.57 | 1077.78 | 80 |
| 1730134500 | 1083.94 | 4.73 | 0.44 | 1082.51 | 1084.28 | 1078.88 | 229 |
| 1729871700 | 1079.21 | -2.19 | -0.20 | 1081.35 | 1081.95 | 1078.83 | 133 |
| 1729785300 | 1081.4 | 3.28 | 0.30 | 1079.64 | 1085.24 | 1079.64 | 154 |
| 1729698900 | 1078.1199 | -5.04 | -0.47 | 1084.05 | 1086.64 | 1078.1199 | 200 |
| 1729612500 | 1083.16 | -3.21 | -0.30 | 1084.66 | 1085.14 | 1078.42 | 389 |
| 1729526100 | 1086.3699 | -7.27 | -0.66 | 1091.69 | 1092.89 | 1086.3699 | 217 |
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
