Premium
Intesa Sanpaolo (I08837)
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 |
|---|---|---|---|---|---|---|---|
| 1740502500 | 1030.24 | 0.17 | 0.02 | 1033.32 | 1033.34 | 1027.84 | 110 |
| 1740416100 | 1030.07 | 0.82 | 0.08 | 1032.2 | 1032.4 | 1027.27 | 44 |
| 1740156900 | 1029.25 | 0.51 | 0.05 | 1031.06 | 1031.6199 | 1028.83 | 0 |
| 1740070500 | 1028.74 | -0.37 | -0.04 | 1031.49 | 1031.49 | 1026.1 | 50 |
| 1739984100 | 1029.1099 | 0.34 | 0.03 | 1033.15 | 1033.19 | 1028.88 | 0 |
| 1739897700 | 1028.77 | -4.25 | -0.41 | 1033.1099 | 1033.1199 | 1028.66 | 0 |
| 1739811300 | 1033.02 | -0.23 | -0.02 | 1033.3699 | 1033.3699 | 1032.3599 | 0 |
| 1739552100 | 1033.25 | -0.53 | -0.05 | 1033.67 | 1033.67 | 1027.78 | 50 |
| 1739465700 | 1033.78 | 1.54 | 0.15 | 1032.95 | 1033.8 | 1027.8599 | 55 |
| 1739379300 | 1032.24 | -0.56 | -0.05 | 1032.95 | 1032.98 | 1026.41 | 32 |
| 1739292900 | 1032.8 | -0.84 | -0.08 | 1033.66 | 1033.66 | 1027.45 | 15 |
| 1739206500 | 1033.64 | 0.94 | 0.09 | 1033.1199 | 1033.64 | 1027.03 | 50 |
| 1738947300 | 1032.7 | -0.43 | -0.04 | 1033.25 | 1033.25 | 1032.19 | 0 |
| 1738860900 | 1033.13 | 0.88 | 0.09 | 1032.33 | 1033.13 | 1027.1 | 45 |
| 1738774500 | 1032.25 | 0.42 | 0.04 | 1031.67 | 1032.25 | 1031.14 | 0 |
| 1738688100 | 1031.83 | -0.08 | -0.01 | 1031.28 | 1031.83 | 1025.45 | 70 |
| 1738601700 | 1031.91 | 5.46 | 0.53 | 1031.04 | 1032.19 | 1026.69 | 30 |
| 1738342500 | 1026.45 | -3.97 | -0.39 | 1030.68 | 1031.7 | 1026.1199 | 50 |
| 1738256100 | 1030.42 | 1.56 | 0.15 | 1029.28 | 1030.42 | 1024.69 | 50 |
| 1738169700 | 1028.8599 | 0.82 | 0.08 | 1028.25 | 1028.8699 | 1023.34 | 10 |
| 1738083300 | 1028.04 | 0.85 | 0.08 | 1027.8 | 1028.09 | 1022.46 | 30 |
| 1737996900 | 1027.19 | -0.38 | -0.04 | 1027.27 | 1027.94 | 1022.29 | 79 |
| 1737737700 | 1027.57 | -0.53 | -0.05 | 1028.64 | 1028.64 | 1021.84 | 20 |
| 1737651300 | 1028.1 | 0.29 | 0.03 | 1028.96 | 1028.97 | 1023.34 | 10 |
| 1737564900 | 1027.81 | 0 | 0.00 | 1027.81 | 1027.81 | 1027.81 | 0 |
| 1737478500 | 1027.81 | -0.32 | -0.03 | 1028.18 | 1028.32 | 1027.51 | 0 |
| 1737392100 | 1028.13 | 1.58 | 0.15 | 1027.82 | 1028.14 | 1021.72 | 100 |
| 1737132900 | 1026.55 | 0.24 | 0.02 | 1026.73 | 1026.73 | 1021.75 | 50 |
| 1737046500 | 1026.31 | 4.45 | 0.44 | 1025.57 | 1026.31 | 1019.75 | 82 |
| 1736960100 | 1021.86 | 0.36 | 0.04 | 1023.26 | 1024.06 | 1017.87 | 50 |
| 1736873700 | 1021.5 | -1.15 | -0.11 | 1022.52 | 1022.68 | 1017.26 | 80 |
| 1736787300 | 1022.65 | 5.67 | 0.56 | 1022.53 | 1022.67 | 1015.84 | 115 |
| 1736528100 | 1016.98 | -6.7 | -0.65 | 1018.26 | 1018.31 | 1016.93 | 75 |
| 1736441700 | 1023.68 | -0.59 | -0.06 | 1018.37 | 1023.68 | 1018.13 | 137 |
| 1736355300 | 1024.27 | 0.12 | 0.01 | 1024.22 | 1024.29 | 1018.63 | 52 |
| 1736268900 | 1024.15 | 1.54 | 0.15 | 1022.79 | 1024.48 | 1018.36 | 180 |
| 1736182500 | 1022.61 | -0.15 | -0.01 | 1022.43 | 1022.61 | 1022.04 | 0 |
| 1735923300 | 1022.76 | -1.31 | -0.13 | 1023.52 | 1023.55 | 1017.34 | 2 |
| 1735836900 | 1024.07 | -0.15 | -0.01 | 1024.8599 | 1024.89 | 1018.73 | 3 |
| 1735577700 | 1024.22 | 0.89 | 0.09 | 1023.18 | 1024.22 | 1022.89 | 0 |
| 1735318500 | 1023.33 | -42.7 | -4.01 | 1021.89 | 1023.33 | 1015.95 | 10 |
| 1734972900 | 1066.03 | -1.36 | -0.13 | 1065.93 | 1066.06 | 1065.83 | 0 |
| 1734713700 | 1067.39 | 0.03 | 0.00 | 1066.74 | 1067.41 | 1066.21 | 0 |
| 1734627300 | 1067.3599 | -0.48 | -0.04 | 1067.45 | 1067.51 | 1061.98 | 40 |
| 1734540900 | 1067.84 | -0.46 | -0.04 | 1068.3599 | 1068.3599 | 1062.49 | 150 |
| 1734454500 | 1068.3 | -0.66 | -0.06 | 1068.93 | 1069 | 1063.46 | 70 |
| 1734368100 | 1068.96 | -0.13 | -0.01 | 1069.26 | 1069.26 | 1063.51 | 30 |
| 1734108900 | 1069.09 | -0.93 | -0.09 | 1070.1099 | 1070.1199 | 1063.91 | 15 |
| 1734022500 | 1070.02 | -0.48 | -0.04 | 1070.97 | 1070.97 | 1064.34 | 49 |
| 1733936100 | 1070.5 | 0.42 | 0.04 | 1070.04 | 1070.5 | 1064.54 | 30 |
| 1733849700 | 1070.08 | 5.76 | 0.54 | 1069.75 | 1070.08 | 1064.2 | 325 |
| 1733763300 | 1064.32 | -6.71 | -0.63 | 1067.51 | 1067.9 | 1064.32 | 15 |
| 1733504100 | 1071.03 | 3.87 | 0.36 | 1065.98 | 1071.55 | 1065.78 | 20 |
| 1733417700 | 1067.16 | -2.66 | -0.25 | 1067.23 | 1067.34 | 1064.59 | 50 |
| 1733331300 | 1069.82 | 0.77 | 0.07 | 1069.46 | 1069.82 | 1063.3699 | 145 |
| 1733244900 | 1069.05 | 2.09 | 0.20 | 1069.6199 | 1069.6199 | 1063.7 | 12 |
| 1733158500 | 1066.96 | 4.37 | 0.41 | 1067.17 | 1068.8599 | 1063.41 | 20 |
| 1732899300 | 1062.59 | 0.63 | 0.06 | 1061.78 | 1062.59 | 1061.3 | 15 |
| 1732812900 | 1061.96 | 2.61 | 0.25 | 1061.42 | 1062 | 1059.48 | 75 |
| 1732726500 | 1059.35 | -0.24 | -0.02 | 1061.28 | 1061.3 | 1058.99 | 40 |
| 1732640100 | 1059.59 | -2.48 | -0.23 | 1065.24 | 1065.24 | 1059.45 | 9 |
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
