Premium
Intesa Sanpaolo (I08826)
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 |
|---|---|---|---|---|---|---|---|
| 1741280100 | 1069.05 | -1.7 | -0.16 | 1071.97 | 1072 | 1064.78 | 10 |
| 1741193700 | 1070.75 | -0.94 | -0.09 | 1068.77 | 1070.75 | 1065.79 | 20 |
| 1741107300 | 1071.69 | -0.39 | -0.04 | 1072.29 | 1072.29 | 1069.27 | 0 |
| 1741020900 | 1072.08 | 4.68 | 0.44 | 1076.22 | 1076.3 | 1069.79 | 0 |
| 1740761700 | 1067.4 | -0.31 | -0.03 | 1072.58 | 1072.58 | 1067.18 | 0 |
| 1740675300 | 1067.71 | 1.08 | 0.10 | 1070.71 | 1070.71 | 1066.92 | 0 |
| 1740588900 | 1066.63 | -3.13 | -0.29 | 1069.59 | 1069.59 | 1064.22 | 15 |
| 1740502500 | 1069.76 | -0.38 | -0.04 | 1070.5 | 1070.5 | 1067.64 | 0 |
| 1740416100 | 1070.14 | 0.24 | 0.02 | 1069.94 | 1070.22 | 1067.47 | 0 |
| 1740156900 | 1069.9 | 0.1 | 0.01 | 1069.97 | 1069.97 | 1067.5 | 0 |
| 1740070500 | 1069.8 | 0.6 | 0.06 | 1069.51 | 1069.81 | 1066.77 | 0 |
| 1739984100 | 1069.2 | -0.7 | -0.07 | 1070.1199 | 1070.14 | 1064.38 | 15 |
| 1739897700 | 1069.9 | 0.25 | 0.02 | 1069.46 | 1069.9 | 1067.06 | 0 |
| 1739811300 | 1069.65 | -0.71 | -0.07 | 1070.1099 | 1070.49 | 1063.84 | 50 |
| 1739552100 | 1070.3599 | -0.57 | -0.05 | 1070.84 | 1071.09 | 1065.26 | 20 |
| 1739465700 | 1070.93 | -0.14 | -0.01 | 1068.89 | 1071.02 | 1068.44 | 0 |
| 1739379300 | 1071.07 | -1.62 | -0.15 | 1072.3699 | 1072.3699 | 1065.75 | 25 |
| 1739292900 | 1072.69 | -0.15 | -0.01 | 1070.8699 | 1072.7 | 1070.6199 | 0 |
| 1739206500 | 1072.84 | 1.16 | 0.11 | 1071.99 | 1072.84 | 1066.79 | 15 |
| 1738947300 | 1071.68 | 0.35 | 0.03 | 1069.1 | 1071.82 | 1066.14 | 5 |
| 1738860900 | 1071.33 | 0.63 | 0.06 | 1068.43 | 1071.33 | 1065.79 | 40 |
| 1738774500 | 1070.7 | -0.62 | -0.06 | 1071.47 | 1071.47 | 1066.1 | 60 |
| 1738688100 | 1071.32 | -0.39 | -0.04 | 1071.41 | 1071.41 | 1068.6 | 0 |
| 1738601700 | 1071.71 | 3.56 | 0.33 | 1071.57 | 1071.81 | 1069.42 | 0 |
| 1738342500 | 1068.15 | -1.73 | -0.16 | 1070.45 | 1070.45 | 1067.67 | 0 |
| 1738256100 | 1069.88 | 1.39 | 0.13 | 1068.8699 | 1070.01 | 1066.66 | 0 |
| 1738169700 | 1068.49 | 0.76 | 0.07 | 1062.54 | 1068.59 | 1062.54 | 15 |
| 1738083300 | 1067.73 | 2.95 | 0.28 | 1067.03 | 1067.76 | 1064.82 | 0 |
| 1737996900 | 1064.78 | -2.81 | -0.26 | 1068.1 | 1068.15 | 1064.75 | 0 |
| 1737737700 | 1067.59 | -0.36 | -0.03 | 1067.89 | 1067.91 | 1062.06 | 8 |
| 1737651300 | 1067.95 | 3.3 | 0.31 | 1065.23 | 1068.07 | 1061.8699 | 60 |
| 1737564900 | 1064.65 | 0 | 0.00 | 1064.65 | 1064.65 | 1064.65 | 0 |
| 1737478500 | 1064.65 | 1.27 | 0.12 | 1067.33 | 1067.4 | 1060.69 | 45 |
| 1737392100 | 1063.38 | -4.39 | -0.41 | 1068.13 | 1068.13 | 1063.19 | 0 |
| 1737132900 | 1067.77 | 1.22 | 0.11 | 1067.06 | 1067.77 | 1061.48 | 106 |
| 1737046500 | 1066.55 | 4.44 | 0.42 | 1066.43 | 1066.89 | 1060.72 | 50 |
| 1736960100 | 1062.1099 | -3.39 | -0.32 | 1063.78 | 1063.78 | 1062.1099 | 0 |
| 1736873700 | 1065.5 | 0.08 | 0.01 | 1065.99 | 1065.99 | 1063.22 | 0 |
| 1736787300 | 1065.42 | 3.61 | 0.34 | 1063.56 | 1065.43 | 1059.85 | 30 |
| 1736528100 | 1061.81 | -4.11 | -0.39 | 1064.15 | 1064.15 | 1061.81 | 0 |
| 1736441700 | 1065.92 | -0.69 | -0.06 | 1064.66 | 1065.92 | 1062.07 | 0 |
| 1736355300 | 1066.6099 | 1.8 | 0.17 | 1064.99 | 1066.93 | 1062.88 | 0 |
| 1736268900 | 1064.81 | 1.08 | 0.10 | 1064.09 | 1064.9 | 1061.67 | 0 |
| 1736182500 | 1063.73 | -0.6 | -0.06 | 1062.94 | 1063.73 | 1060.67 | 0 |
| 1735923300 | 1064.33 | 0.61 | 0.06 | 1063.71 | 1064.3699 | 1061.51 | 0 |
| 1735836900 | 1063.72 | 0.12 | 0.01 | 1062.94 | 1063.72 | 1058.18 | 15 |
| 1735577700 | 1063.6 | 0.8 | 0.08 | 1063.1199 | 1063.6 | 1060.91 | 0 |
| 1735318500 | 1062.8 | 0.5 | 0.05 | 1062.76 | 1062.8 | 1057.38 | 10 |
| 1734972900 | 1062.3 | -0.37 | -0.03 | 1062.47 | 1062.57 | 1057.42 | 30 |
| 1734713700 | 1062.67 | 0.13 | 0.01 | 1062.99 | 1063.1 | 1057.32 | 40 |
| 1734627300 | 1062.54 | -0.35 | -0.03 | 1062.25 | 1063.48 | 1060.92 | 0 |
| 1734540900 | 1062.89 | 0.67 | 0.06 | 1062.64 | 1063.33 | 1062.58 | 0 |
| 1734454500 | 1062.22 | -1.54 | -0.14 | 1063.5 | 1063.6099 | 1061.23 | 0 |
| 1734368100 | 1063.76 | 1.24 | 0.12 | 1064.69 | 1064.77 | 1058.8599 | 60 |
| 1734108900 | 1062.52 | -2.45 | -0.23 | 1064.67 | 1064.84 | 1062.52 | 0 |
| 1734022500 | 1064.97 | -1.07 | -0.10 | 1066.09 | 1066.32 | 1062.92 | 0 |
| 1733936100 | 1066.04 | 0.7 | 0.07 | 1065.3599 | 1066.04 | 1059.83 | 8 |
| 1733849700 | 1065.34 | 0.35 | 0.03 | 1064.97 | 1065.34 | 1059.7 | 20 |
| 1733763300 | 1064.99 | 0.95 | 0.09 | 1064.55 | 1064.99 | 1062.18 | 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
