Premium
Intesa Sanpaolo (I08843)
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 |
|---|---|---|---|---|---|---|---|
| 1741366500 | 1060.31 | 1.49 | 0.14 | 1059.08 | 1061.18 | 1055.45 | 20 |
| 1741280100 | 1058.82 | -4.76 | -0.45 | 1064.07 | 1064.07 | 1052.59 | 77 |
| 1741193700 | 1063.58 | -5.59 | -0.52 | 1071.01 | 1071.01 | 1057.1 | 31 |
| 1741107300 | 1069.17 | -3.77 | -0.35 | 1072.01 | 1075.89 | 1068.38 | 51 |
| 1741020900 | 1072.94 | -3.08 | -0.29 | 1075.13 | 1075.42 | 1066.34 | 11 |
| 1740761700 | 1076.02 | -0.41 | -0.04 | 1076.89 | 1077.8599 | 1070.21 | 32 |
| 1740675300 | 1076.43 | 1.24 | 0.12 | 1075.34 | 1076.43 | 1074.69 | 0 |
| 1740588900 | 1075.19 | 2.98 | 0.28 | 1071.81 | 1077.65 | 1071.81 | 25 |
| 1740502500 | 1072.21 | 0.88 | 0.08 | 1067.96 | 1072.21 | 1067.14 | 46 |
| 1740416100 | 1071.33 | 0.46 | 0.04 | 1071.33 | 1071.72 | 1067.07 | 15 |
| 1740156900 | 1070.8699 | 0.79 | 0.07 | 1069.35 | 1070.8699 | 1066.31 | 78 |
| 1740070500 | 1070.08 | 1.2 | 0.11 | 1068.14 | 1070.08 | 1063.59 | 55 |
| 1739984100 | 1068.88 | -3.83 | -0.36 | 1072.32 | 1077.38 | 1063.52 | 94 |
| 1739897700 | 1072.71 | 5.97 | 0.56 | 1069.29 | 1079.18 | 1065.47 | 123 |
| 1739811300 | 1066.74 | -6.5 | -0.61 | 1073.21 | 1073.21 | 1066.24 | 15 |
| 1739552100 | 1073.24 | -0.33 | -0.03 | 1073.47 | 1073.6099 | 1068.98 | 20 |
| 1739465700 | 1073.57 | 3.18 | 0.30 | 1070.51 | 1073.57 | 1066.39 | 23 |
| 1739379300 | 1070.39 | -3.08 | -0.29 | 1072.77 | 1072.77 | 1065.9 | 7 |
| 1739292900 | 1073.47 | -2.99 | -0.28 | 1076.14 | 1076.6199 | 1068.88 | 37 |
| 1739206500 | 1076.46 | 1.11 | 0.10 | 1069.95 | 1076.6099 | 1069.95 | 72 |
| 1738947300 | 1075.35 | -0.53 | -0.05 | 1075.17 | 1081.72 | 1069.3599 | 76 |
| 1738860900 | 1075.88 | 2.01 | 0.19 | 1074.72 | 1076.07 | 1068.76 | 98 |
| 1738774500 | 1073.8699 | 1.1 | 0.10 | 1072.67 | 1073.8699 | 1070.49 | 65 |
| 1738688100 | 1072.77 | -0.31 | -0.03 | 1072.33 | 1072.77 | 1066.29 | 120 |
| 1738601700 | 1073.08 | 3.9 | 0.36 | 1071.8 | 1073.64 | 1065.31 | 61 |
| 1738342500 | 1069.18 | 3.5 | 0.33 | 1067.53 | 1069.18 | 1061.04 | 13 |
| 1738256100 | 1065.68 | 2.11 | 0.20 | 1063.85 | 1065.8 | 1059.33 | 25 |
| 1738169700 | 1063.57 | 1.36 | 0.13 | 1062.99 | 1063.57 | 1057.68 | 20 |
| 1738083300 | 1062.21 | 0.09 | 0.01 | 1062.51 | 1062.56 | 1057.13 | 11 |
| 1737996900 | 1062.1199 | 0.08 | 0.01 | 1061.66 | 1066.1 | 1055.67 | 28 |
| 1737737700 | 1062.04 | -3.02 | -0.28 | 1062.49 | 1067.33 | 1056.55 | 31 |
| 1737651300 | 1065.06 | 3.39 | 0.32 | 1063.98 | 1065.27 | 1059.1099 | 5 |
| 1737564900 | 1061.67 | 0 | 0.00 | 1061.67 | 1061.67 | 1061.67 | 0 |
| 1737478500 | 1061.67 | -0.46 | -0.04 | 1064.3599 | 1064.3599 | 1057.41 | 30 |
| 1737392100 | 1062.13 | 4.13 | 0.39 | 1063.3699 | 1063.3699 | 1056.34 | 42 |
| 1737132900 | 1058 | -0.75 | -0.07 | 1062.01 | 1064.41 | 1057.68 | 127 |
| 1737046500 | 1058.75 | 0.54 | 0.05 | 1060.02 | 1060.02 | 1053.13 | 10 |
| 1736960100 | 1058.21 | 6.24 | 0.59 | 1048.45 | 1058.52 | 1048.45 | 40 |
| 1736873700 | 1051.97 | -1.77 | -0.17 | 1054.94 | 1055.16 | 1048.78 | 33 |
| 1736787300 | 1053.74 | -1.68 | -0.16 | 1056.81 | 1056.81 | 1048.7 | 44 |
| 1736528100 | 1055.42 | -1.32 | -0.12 | 1058.06 | 1058.06 | 1051.39 | 58 |
| 1736441700 | 1056.74 | -1.41 | -0.13 | 1057.59 | 1057.59 | 1052.08 | 56 |
| 1736355300 | 1058.15 | -1.91 | -0.18 | 1060.1199 | 1060.1199 | 1052.69 | 53 |
| 1736268900 | 1060.06 | -0.88 | -0.08 | 1059.09 | 1062.45 | 1054.53 | 58 |
| 1736182500 | 1060.94 | -2.76 | -0.26 | 1060.97 | 1060.97 | 1058.8 | 0 |
| 1735923300 | 1063.7 | -0.38 | -0.04 | 1064.9 | 1069.24 | 1057.19 | 84 |
| 1735836900 | 1064.08 | -0.9 | -0.08 | 1060.99 | 1065.92 | 1060.99 | 25 |
| 1735577700 | 1064.98 | 0.48 | 0.05 | 1064.34 | 1064.98 | 1058.6 | 11 |
| 1735318500 | 1064.5 | -47.82 | -4.30 | 1065.1099 | 1065.1099 | 1063.81 | 0 |
| 1734972900 | 1112.32 | -6.69 | -0.60 | 1113.35 | 1113.65 | 1107.95 | 5 |
| 1734713700 | 1119.01 | 5.73 | 0.51 | 1105.58 | 1119.27 | 1105.58 | 22 |
| 1734627300 | 1113.28 | -1.24 | -0.11 | 1114.66 | 1114.66 | 1104.88 | 64 |
| 1734540900 | 1114.52 | -0.52 | -0.05 | 1116 | 1116 | 1108.9 | 15 |
| 1734454500 | 1115.04 | -0.11 | -0.01 | 1110.43 | 1116.42 | 1109.71 | 29 |
| 1734368100 | 1115.15 | 0.12 | 0.01 | 1116.38 | 1116.38 | 1110.39 | 90 |
| 1734108900 | 1115.03 | -4.72 | -0.42 | 1119.79 | 1119.79 | 1111.8 | 16 |
| 1734022500 | 1119.75 | 2.22 | 0.20 | 1122.33 | 1122.33 | 1113.91 | 55 |
| 1733936100 | 1117.53 | 0.03 | 0.00 | 1121.69 | 1121.69 | 1115.7 | 40 |
| 1733849700 | 1117.5 | 3.35 | 0.30 | 1116.88 | 1117.5 | 1114.26 | 43 |
| 1733763300 | 1114.15 | -5.36 | -0.48 | 1119.92 | 1124.73 | 1114 | 42 |
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
