Premium
Intesa Sanpaolo (I08977)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1107.99 | -0.89 | -0.08 | 1112.31 | 1112.38 | 1104.01 | 87 |
| 1734022500 | 1108.88 | -2.85 | -0.26 | 1107.34 | 1113.33 | 1105.18 | 132 |
| 1733936100 | 1111.73 | 4.77 | 0.43 | 1112.53 | 1112.53 | 1106.1199 | 146 |
| 1733849700 | 1106.96 | -1.46 | -0.13 | 1104.93 | 1107.3699 | 1104.72 | 212 |
| 1733763300 | 1108.42 | 2.36 | 0.21 | 1105.03 | 1110.8599 | 1104.78 | 101 |
| 1733504100 | 1106.06 | 3 | 0.27 | 1103.13 | 1109.6 | 1103.1 | 156 |
| 1733417700 | 1103.06 | -0.21 | -0.02 | 1101.66 | 1103.06 | 1100.2 | 211 |
| 1733331300 | 1103.27 | 5.36 | 0.49 | 1097.33 | 1103.3599 | 1096.1 | 142 |
| 1733244900 | 1097.91 | 3.82 | 0.35 | 1094.92 | 1102.73 | 1094.92 | 189 |
| 1733158500 | 1094.09 | 0.34 | 0.03 | 1092.65 | 1094.78 | 1089.88 | 140 |
| 1732899300 | 1093.75 | 2.2 | 0.20 | 1087.45 | 1093.91 | 1086.74 | 169 |
| 1732812900 | 1091.55 | 2.75 | 0.25 | 1090.97 | 1093.28 | 1084.98 | 80 |
| 1732726500 | 1088.8 | -1.55 | -0.14 | 1088.96 | 1089.02 | 1082.06 | 132 |
| 1732640100 | 1090.35 | 2.82 | 0.26 | 1085.26 | 1091.59 | 1084.67 | 90 |
| 1732553700 | 1087.53 | 0.07 | 0.01 | 1088.03 | 1091.89 | 1085.1 | 182 |
| 1732294500 | 1087.46 | -5.07 | -0.46 | 1096.8 | 1096.8 | 1085.8 | 164 |
| 1732208100 | 1092.53 | 0.39 | 0.04 | 1092.47 | 1092.91 | 1086.94 | 81 |
| 1732121700 | 1092.14 | -0.26 | -0.02 | 1091.22 | 1093.67 | 1088.07 | 185 |
| 1732035300 | 1092.4 | -2.5 | -0.23 | 1093.39 | 1094.15 | 1087.33 | 518 |
| 1731948900 | 1094.9 | 0.77 | 0.07 | 1095.63 | 1095.98 | 1091.39 | 208 |
| 1731689700 | 1094.13 | -0.39 | -0.04 | 1091.5 | 1096.03 | 1091.29 | 253 |
| 1731603300 | 1094.52 | 2.47 | 0.23 | 1088.98 | 1095.26 | 1088.66 | 335 |
| 1731516900 | 1092.05 | 1.34 | 0.12 | 1089.17 | 1093.27 | 1086.66 | 362 |
| 1731430500 | 1090.71 | -4.56 | -0.42 | 1091.52 | 1093.9 | 1089.81 | 398 |
| 1731344100 | 1095.27 | 3.75 | 0.34 | 1087.97 | 1095.29 | 1087.97 | 327 |
| 1731084900 | 1091.52 | 2.79 | 0.26 | 1085.96 | 1092.07 | 1085.57 | 331 |
| 1730998500 | 1088.73 | -2.98 | -0.27 | 1089.8599 | 1096.1199 | 1086.2 | 221 |
| 1730912100 | 1091.71 | 2.53 | 0.23 | 1089.8699 | 1096.6099 | 1086.58 | 300 |
| 1730825700 | 1089.18 | -4.18 | -0.38 | 1089.99 | 1095.56 | 1088.04 | 480 |
| 1730739300 | 1093.3599 | 4.08 | 0.37 | 1089.26 | 1093.66 | 1088.32 | 423 |
| 1730480100 | 1089.28 | 2.77 | 0.25 | 1091.3 | 1091.93 | 1088.4 | 9 |
| 1730393700 | 1086.51 | -2.35 | -0.22 | 1088.7 | 1089.95 | 1082.39 | 84 |
| 1730307300 | 1088.8599 | -2.54 | -0.23 | 1092.5 | 1092.97 | 1086.3 | 229 |
| 1730220900 | 1091.4 | -1.48 | -0.14 | 1094.85 | 1094.85 | 1090.18 | 214 |
| 1730134500 | 1092.88 | 1.42 | 0.13 | 1091.52 | 1094.5 | 1089.29 | 278 |
| 1729871700 | 1091.46 | -1.74 | -0.16 | 1094.6 | 1094.6 | 1090.15 | 218 |
| 1729785300 | 1093.2 | 2.96 | 0.27 | 1093.99 | 1095.26 | 1090.34 | 343 |
| 1729698900 | 1090.24 | -0.25 | -0.02 | 1088.65 | 1091.17 | 1087.85 | 196 |
| 1729612500 | 1090.49 | -1.84 | -0.17 | 1088.97 | 1093.51 | 1086.97 | 264 |
| 1729526100 | 1092.33 | -3.22 | -0.29 | 1093.44 | 1094.34 | 1089.75 | 487 |
| 1729266900 | 1095.55 | 3.56 | 0.33 | 1095.77 | 1097.66 | 1089.55 | 329 |
| 1729180500 | 1091.99 | 3.38 | 0.31 | 1090.01 | 1095.96 | 1089.32 | 429 |
| 1729094100 | 1088.6099 | 0.15 | 0.01 | 1090.93 | 1092.32 | 1085.56 | 429 |
| 1729007700 | 1088.46 | 3.89 | 0.36 | 1084.25 | 1089.75 | 1084.25 | 482 |
| 1728921300 | 1084.57 | 0.77 | 0.07 | 1083.48 | 1084.85 | 1083.07 | 379 |
| 1728662100 | 1083.8 | 1.57 | 0.15 | 1082.21 | 1084.65 | 1081.1 | 467 |
| 1728575700 | 1082.23 | 1.76 | 0.16 | 1081.79 | 1087.78 | 1079.28 | 557 |
| 1728489300 | 1080.47 | -1.52 | -0.14 | 1079.13 | 1084.56 | 1077.64 | 446 |
| 1728402900 | 1081.99 | -0.81 | -0.07 | 1079.74 | 1082.51 | 1079.14 | 427 |
| 1728316500 | 1082.8 | 3.46 | 0.32 | 1080.19 | 1085.07 | 1077.51 | 509 |
| 1728057300 | 1079.34 | 0.98 | 0.09 | 1082.58 | 1083.57 | 1077.07 | 411 |
| 1727970900 | 1078.3599 | -6.84 | -0.63 | 1081.03 | 1083.8599 | 1076.41 | 786 |
| 1727884500 | 1085.2 | 0.98 | 0.09 | 1081.44 | 1086.66 | 1079.66 | 786 |
| 1727798100 | 1084.22 | -6.24 | -0.57 | 1087.57 | 1093.55 | 1083.26 | 728 |
| 1727711700 | 1090.46 | 0.2 | 0.02 | 1093.81 | 1094.7 | 1085.49 | 220 |
| 1727452500 | 1090.26 | -2.56 | -0.23 | 1089.31 | 1090.71 | 1087.56 | 229 |
| 1727366100 | 1092.82 | 11.89 | 1.10 | 1083.43 | 1094.6099 | 1083.43 | 288 |
| 1727279700 | 1080.93 | -9.13 | -0.84 | 1082.96 | 1089.16 | 1080.33 | 368 |
| 1727193300 | 1090.06 | 3.43 | 0.32 | 1082.05 | 1090.06 | 1081.7 | 569 |
| 1727106900 | 1086.63 | 1.51 | 0.14 | 1081.28 | 1088.3 | 1079.29 | 372 |
| 1726847700 | 1085.1199 | 1.73 | 0.16 | 1083.73 | 1089.76 | 1082.58 | 474 |
| 1726761300 | 1083.39 | 4.44 | 0.41 | 1079.97 | 1083.39 | 1079.2 | 452 |
| 1726674900 | 1078.95 | -2.34 | -0.22 | 1079.3699 | 1080.88 | 1077.45 | 410 |
| 1726588500 | 1081.29 | 3.97 | 0.37 | 1078.52 | 1084.98 | 1078.17 | 541 |
| 1726502100 | 1077.32 | 0.36 | 0.03 | 1074.95 | 1077.3699 | 1074.27 | 416 |
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
