Premium
Intesa Sanpaolo (I08838)
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 |
|---|---|---|---|---|---|---|---|
| 1737046500 | 1060.91 | 0.96 | 0.09 | 1060.32 | 1060.91 | 1054.69 | 5 |
| 1736960100 | 1059.95 | 2.57 | 0.24 | 1057.76 | 1059.95 | 1052.25 | 64 |
| 1736873700 | 1057.38 | 1.25 | 0.12 | 1057.51 | 1057.53 | 1052.33 | 15 |
| 1736787300 | 1056.13 | 7.08 | 0.67 | 1055.6 | 1056.13 | 1049.3699 | 15 |
| 1736528100 | 1049.05 | -6.29 | -0.60 | 1049.8599 | 1049.98 | 1049.05 | 1 |
| 1736441700 | 1055.34 | -0.07 | -0.01 | 1049.88 | 1059.79 | 1049.64 | 109 |
| 1736355300 | 1055.41 | -0.16 | -0.02 | 1055.82 | 1056.03 | 1049.45 | 35 |
| 1736268900 | 1055.57 | 1.53 | 0.15 | 1053.8 | 1055.57 | 1049.6099 | 71 |
| 1736182500 | 1054.04 | 1.93 | 0.18 | 1053.96 | 1054.68 | 1052.77 | 0 |
| 1735923300 | 1052.1099 | -1.68 | -0.16 | 1053.92 | 1054.27 | 1052.1099 | 0 |
| 1735836900 | 1053.79 | -0.19 | -0.02 | 1055.19 | 1055.48 | 1052.16 | 0 |
| 1735577700 | 1053.98 | 1.33 | 0.13 | 1052.44 | 1054.1 | 1052.32 | 0 |
| 1735318500 | 1052.65 | -4.39 | -0.42 | 1053.6 | 1053.6 | 1052.3699 | 0 |
| 1734972900 | 1057.04 | -0.52 | -0.05 | 1057.97 | 1057.97 | 1056.94 | 0 |
| 1734713700 | 1057.56 | -0.68 | -0.06 | 1056.88 | 1058.22 | 1051.44 | 10 |
| 1734627300 | 1058.24 | -0.83 | -0.08 | 1057.57 | 1058.76 | 1052.01 | 12 |
| 1734540900 | 1059.07 | 0.16 | 0.02 | 1058.76 | 1059.16 | 1053.68 | 100 |
| 1734454500 | 1058.91 | -2.24 | -0.21 | 1060.93 | 1060.96 | 1054.3 | 0 |
| 1734368100 | 1061.15 | 0.84 | 0.08 | 1061.45 | 1061.48 | 1055.43 | 15 |
| 1734108900 | 1060.31 | -0.94 | -0.09 | 1061.81 | 1061.8699 | 1055.77 | 16 |
| 1734022500 | 1061.25 | -1.16 | -0.11 | 1063.44 | 1063.44 | 1057.6099 | 20 |
| 1733936100 | 1062.41 | -0.05 | -0.00 | 1062.69 | 1062.69 | 1057.15 | 11 |
| 1733849700 | 1062.46 | 0.15 | 0.01 | 1062.28 | 1062.46 | 1056.69 | 1 |
| 1733763300 | 1062.31 | 1.75 | 0.17 | 1061.79 | 1062.31 | 1061.2 | 0 |
| 1733504100 | 1060.56 | 4.05 | 0.38 | 1060.59 | 1060.78 | 1055.5 | 21 |
| 1733417700 | 1056.51 | 2.65 | 0.25 | 1053.38 | 1058.8599 | 1053.38 | 55 |
| 1733331300 | 1053.8599 | -1.83 | -0.17 | 1056.57 | 1056.57 | 1051.05 | 85 |
| 1733244900 | 1055.69 | 0.64 | 0.06 | 1056.06 | 1057.28 | 1050 | 83 |
| 1733158500 | 1055.05 | -0.19 | -0.02 | 1054.42 | 1056.28 | 1048.6199 | 10 |
| 1732899300 | 1055.24 | 2.62 | 0.25 | 1051.95 | 1055.4 | 1045.78 | 30 |
| 1732812900 | 1052.6199 | 2.51 | 0.24 | 1050.95 | 1052.6199 | 1045.82 | 200 |
| 1732726500 | 1050.1099 | -6.54 | -0.62 | 1050.34 | 1050.34 | 1044.31 | 10 |
| 1732640100 | 1056.65 | -2.75 | -0.26 | 1058.28 | 1058.28 | 1051.83 | 10 |
| 1732553700 | 1059.4 | 1.28 | 0.12 | 1058.91 | 1059.57 | 1052.57 | 20 |
| 1732294500 | 1058.1199 | -0.99 | -0.09 | 1059.84 | 1059.84 | 1054.25 | 7 |
| 1732208100 | 1059.1099 | 0.33 | 0.03 | 1056.73 | 1059.13 | 1053.63 | 60 |
| 1732121700 | 1058.78 | -3.09 | -0.29 | 1062.44 | 1062.44 | 1053.72 | 38 |
| 1732035300 | 1061.8699 | -5.45 | -0.51 | 1067.73 | 1067.73 | 1058.8599 | 10 |
| 1731948900 | 1067.32 | -0.18 | -0.02 | 1068.07 | 1068.07 | 1061.45 | 80 |
| 1731689700 | 1067.5 | 6.57 | 0.62 | 1064.44 | 1067.5 | 1061.82 | 33 |
| 1731603300 | 1060.93 | -0.35 | -0.03 | 1062.74 | 1064.39 | 1059.67 | 52 |
| 1731516900 | 1061.28 | 1.22 | 0.12 | 1065.42 | 1065.42 | 1059.38 | 20 |
| 1731430500 | 1060.06 | -3.01 | -0.28 | 1066.3 | 1066.79 | 1060.06 | 10 |
| 1731344100 | 1063.07 | -0.45 | -0.04 | 1058.81 | 1065 | 1058.81 | 17 |
| 1731084900 | 1063.52 | -2.07 | -0.19 | 1059.99 | 1065.75 | 1057.81 | 38 |
| 1730998500 | 1065.59 | 3.84 | 0.36 | 1065.51 | 1065.66 | 1062.83 | 0 |
| 1730912100 | 1061.75 | -4.47 | -0.42 | 1065.6099 | 1065.6099 | 1060.88 | 59 |
| 1730825700 | 1066.22 | 3.21 | 0.30 | 1066.63 | 1066.63 | 1060.55 | 67 |
| 1730739300 | 1063.01 | -2.21 | -0.21 | 1066.28 | 1066.4 | 1060.6199 | 22 |
| 1730480100 | 1065.22 | 1.19 | 0.11 | 1064.56 | 1066.29 | 1064.51 | 0 |
| 1730393700 | 1064.03 | -0.14 | -0.01 | 1063.19 | 1064.3599 | 1057.95 | 10 |
| 1730307300 | 1064.17 | -2.15 | -0.20 | 1066.44 | 1066.49 | 1064.17 | 0 |
| 1730220900 | 1066.32 | -1.52 | -0.14 | 1065.81 | 1067.29 | 1061.52 | 15 |
| 1730134500 | 1067.84 | -2.5 | -0.23 | 1067.59 | 1067.8599 | 1061.6 | 62 |
| 1729871700 | 1070.34 | 1.62 | 0.15 | 1073.25 | 1073.25 | 1070.31 | 0 |
| 1729785300 | 1068.72 | 2.1 | 0.20 | 1070.24 | 1070.24 | 1068.03 | 20 |
| 1729698900 | 1066.6199 | -1.62 | -0.15 | 1066.55 | 1067.3 | 1066.52 | 89 |
| 1729612500 | 1068.24 | -4.19 | -0.39 | 1069.6 | 1069.85 | 1065.74 | 69 |
| 1729526100 | 1072.43 | 3.24 | 0.30 | 1068.43 | 1072.43 | 1067.59 | 44 |
| 1729266900 | 1069.19 | -3.55 | -0.33 | 1072.6099 | 1072.6099 | 1066.79 | 30 |
| 1729180500 | 1072.74 | 1.2 | 0.11 | 1072.05 | 1072.74 | 1069.48 | 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
