Premium
Intesa Sanpaolo (I08825)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 1037.8599 | 1.46 | 0.14 | 1037.03 | 1038.4 | 1036.85 | 65 |
| 1737046500 | 1036.4 | 1.65 | 0.16 | 1034.72 | 1036.45 | 1033.5 | 27 |
| 1736960100 | 1034.75 | 3.55 | 0.34 | 1032.84 | 1035.53 | 1031.67 | 46 |
| 1736873700 | 1031.2 | 1.94 | 0.19 | 1031.92 | 1031.92 | 1030.25 | 75 |
| 1736787300 | 1029.26 | -2.63 | -0.25 | 1030.48 | 1030.6099 | 1028.45 | 16 |
| 1736528100 | 1031.89 | -2.35 | -0.23 | 1033.59 | 1034.01 | 1031.41 | 14 |
| 1736441700 | 1034.24 | -1.5 | -0.14 | 1034.5 | 1035.55 | 1034.19 | 22 |
| 1736355300 | 1035.74 | -3.07 | -0.30 | 1038.41 | 1038.59 | 1034.6199 | 48 |
| 1736268900 | 1038.81 | 0.49 | 0.05 | 1039.35 | 1039.89 | 1038.04 | 65 |
| 1736182500 | 1038.32 | 1.23 | 0.12 | 1037.47 | 1040.17 | 1037.08 | 0 |
| 1735923300 | 1037.09 | -3.16 | -0.30 | 1040.14 | 1040.25 | 1037.04 | 194 |
| 1735836900 | 1040.25 | -2.58 | -0.25 | 1043.45 | 1044.31 | 1040.25 | 30 |
| 1735577700 | 1042.83 | 0.34 | 0.03 | 1041.84 | 1043.31 | 1041.66 | 10 |
| 1735318500 | 1042.49 | 0.04 | 0.00 | 1042.6099 | 1043.19 | 1041.84 | 10 |
| 1734972900 | 1042.45 | -1.88 | -0.18 | 1043.46 | 1043.76 | 1042.3699 | 0 |
| 1734713700 | 1044.33 | 2.13 | 0.20 | 1043.13 | 1045.09 | 1043.01 | 13 |
| 1734627300 | 1042.2 | -3.49 | -0.33 | 1042.84 | 1044.27 | 1041.94 | 15 |
| 1734540900 | 1045.69 | -0.28 | -0.03 | 1046.51 | 1046.9 | 1045.44 | 40 |
| 1734454500 | 1045.97 | -0.77 | -0.07 | 1046.06 | 1047.29 | 1045.79 | 39 |
| 1734368100 | 1046.74 | 0.14 | 0.01 | 1047.2 | 1047.92 | 1046.46 | 51 |
| 1734108900 | 1046.6 | -2.23 | -0.21 | 1047.51 | 1137.39 | 1046.29 | 52 |
| 1734022500 | 1048.83 | -2.27 | -0.22 | 1051.13 | 1052.02 | 1048.16 | 55 |
| 1733936100 | 1051.1 | -0.55 | -0.05 | 1051.3599 | 1052.94 | 1050.91 | 46 |
| 1733849700 | 1051.65 | -0.25 | -0.02 | 1051.43 | 1052.3 | 1050.8699 | 15 |
| 1733763300 | 1051.9 | 1.1 | 0.10 | 1051.71 | 1052.82 | 1050.95 | 69 |
| 1733504100 | 1050.8 | 0.24 | 0.02 | 1050.3599 | 1051.71 | 1049.69 | 42 |
| 1733417700 | 1050.56 | -0.04 | -0.00 | 1050.94 | 1050.94 | 1048.65 | 60 |
| 1733331300 | 1050.6 | 0.32 | 0.03 | 1049.79 | 1139.07 | 1047.67 | 180 |
| 1733244900 | 1050.28 | -0.08 | -0.01 | 1050.8599 | 1051.1 | 1049.73 | 63 |
| 1733158500 | 1050.3599 | 0.98 | 0.09 | 1049.59 | 1050.92 | 1049.51 | 31 |
| 1732899300 | 1049.38 | 2.79 | 0.27 | 1047.45 | 1049.44 | 1046.8699 | 4 |
| 1732812900 | 1046.59 | 2.32 | 0.22 | 1044.65 | 1046.59 | 1044.65 | 75 |
| 1732726500 | 1044.27 | -53.91 | -4.91 | 1044.45 | 1045.3 | 1043.52 | 30 |
| 1732640100 | 1098.18 | 4.26 | 0.39 | 1092.72 | 1099.45 | 1092.64 | 104 |
| 1732553700 | 1093.92 | -2.59 | -0.24 | 1097.84 | 1098.34 | 1091.18 | 173 |
| 1732294500 | 1096.51 | 1.42 | 0.13 | 1094.8599 | 1097.4 | 1090.27 | 60 |
| 1732208100 | 1095.09 | 0.04 | 0.00 | 1089.1199 | 1095.47 | 1088.53 | 67 |
| 1732121700 | 1095.05 | -0.95 | -0.09 | 1092.72 | 1095.54 | 1089.49 | 50 |
| 1732035300 | 1096 | -0.14 | -0.01 | 1097.58 | 1097.75 | 1091.03 | 38 |
| 1731948900 | 1096.14 | -2.24 | -0.20 | 1093.95 | 1096.24 | 1089.25 | 76 |
| 1731689700 | 1098.38 | -0.37 | -0.03 | 1096.15 | 1098.38 | 1091.8699 | 68 |
| 1731603300 | 1098.75 | 3.96 | 0.36 | 1094.17 | 1098.75 | 1090.8599 | 83 |
| 1731516900 | 1094.79 | -3.88 | -0.35 | 1098.25 | 1098.25 | 1091.46 | 53 |
| 1731430500 | 1098.67 | -0.89 | -0.08 | 1098.81 | 1100.32 | 1092.81 | 118 |
| 1731344100 | 1099.56 | 1.1 | 0.10 | 1096.6199 | 1100.3 | 1092.82 | 76 |
| 1731084900 | 1098.46 | 0.59 | 0.05 | 1099.28 | 1106.08 | 1093.4 | 114 |
| 1730998500 | 1097.8699 | -0.61 | -0.06 | 1093.66 | 1099.75 | 1090.8699 | 289 |
| 1730912100 | 1098.48 | 3.87 | 0.35 | 1091.1099 | 1098.48 | 1090.23 | 54 |
| 1730825700 | 1094.6099 | 1.71 | 0.16 | 1091.77 | 1094.74 | 1088.38 | 96 |
| 1730739300 | 1092.9 | -2.63 | -0.24 | 1094.96 | 1096.05 | 1088.49 | 88 |
| 1730480100 | 1095.53 | 0.88 | 0.08 | 1094.79 | 1097.43 | 1094.27 | 0 |
| 1730393700 | 1094.65 | -0.48 | -0.04 | 1088.59 | 1095.25 | 1086.05 | 31 |
| 1730307300 | 1095.13 | -3.79 | -0.34 | 1093.7 | 1100.38 | 1089.52 | 30 |
| 1730220900 | 1098.92 | -2.89 | -0.26 | 1099.21 | 1100.09 | 1092.74 | 57 |
| 1730134500 | 1101.81 | 3.09 | 0.28 | 1093.74 | 1101.81 | 1093.74 | 42 |
| 1729871700 | 1098.72 | -3.16 | -0.29 | 1095.91 | 1102.16 | 1094.78 | 62 |
| 1729785300 | 1101.88 | 2.57 | 0.23 | 1099.16 | 1101.88 | 1095.56 | 65 |
| 1729698900 | 1099.31 | 0.61 | 0.06 | 1097.85 | 1100 | 1093.21 | 35 |
| 1729612500 | 1098.7 | 2.67 | 0.24 | 1100.06 | 1100.06 | 1092.99 | 109 |
| 1729526100 | 1096.03 | -7.86 | -0.71 | 1101.4 | 1101.45 | 1096.01 | 75 |
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
