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 |
|---|---|---|---|---|---|---|---|
| 1741107300 | 1051.46 | -0.37 | -0.04 | 1053.2 | 1053.77 | 1051.44 | 25 |
| 1741020900 | 1051.83 | -0.14 | -0.01 | 1051.83 | 1052.78 | 1050.34 | 40 |
| 1740761700 | 1051.97 | -0.48 | -0.05 | 1053.27 | 1053.34 | 1051.6099 | 29 |
| 1740675300 | 1052.45 | -0.9 | -0.09 | 1053.39 | 1053.39 | 1052.32 | 13 |
| 1740588900 | 1053.35 | 0.7 | 0.07 | 1052.34 | 1053.58 | 1052.34 | 60 |
| 1740502500 | 1052.65 | 0.19 | 0.02 | 1052.6199 | 1053.09 | 1051.21 | 29 |
| 1740416100 | 1052.46 | 0.64 | 0.06 | 1052.26 | 1053.01 | 1051.49 | 20 |
| 1740156900 | 1051.82 | 2.06 | 0.20 | 1050.76 | 1052.29 | 1050.76 | 25 |
| 1740070500 | 1049.76 | 2.21 | 0.21 | 1048.56 | 1138.58 | 1047.93 | 59 |
| 1739984100 | 1047.55 | -4.26 | -0.41 | 1050.48 | 1050.56 | 1047.55 | 10 |
| 1739897700 | 1051.81 | -1.27 | -0.12 | 1051.58 | 1052.53 | 1051.3599 | 30 |
| 1739811300 | 1053.08 | -1.73 | -0.16 | 1053.01 | 1053.46 | 1052.07 | 69 |
| 1739552100 | 1054.81 | 1.35 | 0.13 | 1053.47 | 1054.91 | 1052.88 | 15 |
| 1739465700 | 1053.46 | 5.43 | 0.52 | 1049.4 | 1053.63 | 1049.1199 | 41 |
| 1739379300 | 1048.03 | -2.15 | -0.20 | 1050.03 | 1050.25 | 1047.93 | 41 |
| 1739292900 | 1050.18 | -1.44 | -0.14 | 1050.94 | 1051.1099 | 1049.76 | 107 |
| 1739206500 | 1051.6199 | 0.11 | 0.01 | 1051.4 | 1052.1099 | 1050.83 | 40 |
| 1738947300 | 1051.51 | 0.11 | 0.01 | 1051.75 | 1052.72 | 1050.92 | 47 |
| 1738860900 | 1051.4 | -0.5 | -0.05 | 1050.66 | 1051.59 | 1049.67 | 64 |
| 1738774500 | 1051.9 | 2.01 | 0.19 | 1050.82 | 1052.6099 | 1050.82 | 25 |
| 1738688100 | 1049.89 | 2.33 | 0.22 | 1047.13 | 1049.97 | 1046.83 | 75 |
| 1738601700 | 1047.56 | -0.74 | -0.07 | 1045.65 | 1047.95 | 1045.38 | 114 |
| 1738342500 | 1048.3 | 3 | 0.29 | 1045.58 | 1048.3 | 1045.21 | 12 |
| 1738256100 | 1045.3 | 3.59 | 0.34 | 1042.83 | 1045.85 | 1042.72 | 33 |
| 1738169700 | 1041.71 | -0.31 | -0.03 | 1042.7 | 1042.85 | 1041.47 | 30 |
| 1738083300 | 1042.02 | -1.47 | -0.14 | 1041.83 | 1042.1199 | 1041.1 | 21 |
| 1737996900 | 1043.49 | 0.26 | 0.02 | 1043.78 | 1045.32 | 1043.15 | 45 |
| 1737737700 | 1043.23 | 1.4 | 0.13 | 1042.93 | 1043.35 | 1041.64 | 9 |
| 1737651300 | 1041.83 | -0.96 | -0.09 | 1043.02 | 1043.09 | 1041.07 | 10 |
| 1737564900 | 1042.79 | -0.51 | -0.05 | 1043.48 | 1044.47 | 1042.79 | 25 |
| 1737478500 | 1043.3 | 2.3 | 0.22 | 1040.8599 | 1043.46 | 1040.14 | 84 |
| 1737392100 | 1041 | 3.14 | 0.30 | 1038.89 | 1041.55 | 1037.88 | 60 |
| 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 |
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
