Premium
Intesa Sanpaolo (I08982)
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 |
|---|---|---|---|---|---|---|---|
| 1739292900 | 1145.71 | 4.54 | 0.40 | 1135.67 | 1145.71 | 1135.67 | 195 |
| 1739206500 | 1141.17 | 8.15 | 0.72 | 1133.99 | 1141.17 | 1133.99 | 40 |
| 1738947300 | 1133.02 | -5.44 | -0.48 | 1133.81 | 1139.66 | 1131.95 | 48 |
| 1738860900 | 1138.46 | 9.96 | 0.88 | 1127.03 | 1138.46 | 1127.03 | 90 |
| 1738774500 | 1128.5 | -2.54 | -0.22 | 1126.83 | 1128.5 | 1121.5 | 160 |
| 1738688100 | 1131.04 | 13.06 | 1.17 | 1122.63 | 1131.04 | 1112.22 | 45 |
| 1738601700 | 1117.98 | -5.6 | -0.50 | 1114.88 | 1118.9 | 1114.8599 | 10 |
| 1738342500 | 1123.58 | 0.68 | 0.06 | 1125.1199 | 1125.6199 | 1119.96 | 20 |
| 1738256100 | 1122.9 | 8.23 | 0.74 | 1120.56 | 1122.9 | 1115.85 | 100 |
| 1738169700 | 1114.67 | -1.31 | -0.12 | 1117.4 | 1120.15 | 1113.26 | 63 |
| 1738083300 | 1115.98 | -0.59 | -0.05 | 1112.21 | 1118.73 | 1112.21 | 125 |
| 1737996900 | 1116.57 | 4.62 | 0.42 | 1108.77 | 1118.79 | 1108.58 | 125 |
| 1737737700 | 1111.95 | -2.97 | -0.27 | 1114.43 | 1120.48 | 1109.82 | 70 |
| 1737651300 | 1114.92 | 3.24 | 0.29 | 1107.68 | 1114.92 | 1107.68 | 54 |
| 1737564900 | 1111.68 | 0 | 0.00 | 1111.68 | 1111.68 | 1111.68 | 0 |
| 1737478500 | 1111.68 | -4.91 | -0.44 | 1110 | 1115.53 | 1107.82 | 78 |
| 1737392100 | 1116.59 | 0.52 | 0.05 | 1113.1099 | 1118.08 | 1109.41 | 193 |
| 1737132900 | 1116.07 | 12.73 | 1.15 | 1109.16 | 1116.07 | 1109.16 | 22 |
| 1737046500 | 1103.34 | 0 | 0.00 | 1106.35 | 1107.19 | 1101.29 | 76 |
| 1736960100 | 1103.34 | 11.45 | 1.05 | 1093.6 | 1103.34 | 1088.9 | 16 |
| 1736873700 | 1091.89 | 5.56 | 0.51 | 1090.04 | 1093.05 | 1085.49 | 44 |
| 1736787300 | 1086.33 | 4.69 | 0.43 | 1084.09 | 1086.48 | 1077.18 | 28 |
| 1736528100 | 1081.64 | -8.32 | -0.76 | 1084.57 | 1086.17 | 1081.04 | 61 |
| 1736441700 | 1089.96 | 3.59 | 0.33 | 1081.3 | 1090.3 | 1081.3 | 23 |
| 1736355300 | 1086.3699 | 1.72 | 0.16 | 1080.17 | 1089.08 | 1077.41 | 25 |
| 1736268900 | 1084.65 | 3.16 | 0.29 | 1077.82 | 1084.65 | 1075.01 | 55 |
| 1736182500 | 1081.49 | 8.39 | 0.78 | 1076.4 | 1082.8699 | 1073.23 | 0 |
| 1735923300 | 1073.1 | -5.32 | -0.49 | 1076.97 | 1077.35 | 1072.51 | 0 |
| 1735836900 | 1078.42 | 2.78 | 0.26 | 1074.22 | 1080.06 | 1069.1 | 30 |
| 1735577700 | 1075.64 | 2.99 | 0.28 | 1071.04 | 1076.95 | 1070.91 | 3 |
| 1735318500 | 1072.65 | 5 | 0.47 | 1064.17 | 1072.65 | 1064.17 | 3 |
| 1734972900 | 1067.65 | 2.26 | 0.21 | 1067.25 | 1069.03 | 1064.78 | 0 |
| 1734713700 | 1065.39 | -3.33 | -0.31 | 1062.84 | 1065.43 | 1056.3 | 25 |
| 1734627300 | 1068.72 | -10.1 | -0.94 | 1072.4 | 1074.7 | 1066.76 | 10 |
| 1734540900 | 1078.82 | 0.09 | 0.01 | 1073.94 | 1080.42 | 1073.94 | 61 |
| 1734454500 | 1078.73 | -3.98 | -0.37 | 1082.25 | 1083.47 | 1076.57 | 10 |
| 1734368100 | 1082.71 | -4.05 | -0.37 | 1090.18 | 1090.49 | 1081.64 | 48 |
| 1734108900 | 1086.76 | -1.91 | -0.18 | 1090.38 | 1090.74 | 1083.97 | 30 |
| 1734022500 | 1088.67 | 5.17 | 0.48 | 1092.22 | 1092.22 | 1084.93 | 134 |
| 1733936100 | 1083.5 | -1.29 | -0.12 | 1086.74 | 1086.74 | 1082.49 | 38 |
| 1733849700 | 1084.79 | -0.58 | -0.05 | 1079.69 | 1085.48 | 1078.59 | 141 |
| 1733763300 | 1085.3699 | 1.21 | 0.11 | 1089.2 | 1089.53 | 1080.91 | 67 |
| 1733504100 | 1084.16 | 2.9 | 0.27 | 1083.06 | 1089.65 | 1083.06 | 83 |
| 1733417700 | 1081.26 | 5.48 | 0.51 | 1073.05 | 1086.26 | 1073.05 | 31 |
| 1733331300 | 1075.78 | 3.81 | 0.36 | 1075.05 | 1077.72 | 1071.88 | 20 |
| 1733244900 | 1071.97 | 6.21 | 0.58 | 1069.8699 | 1073.17 | 1065.28 | 90 |
| 1733158500 | 1065.76 | 2.92 | 0.27 | 1056.56 | 1067.42 | 1055.19 | 42 |
| 1732899300 | 1062.84 | 2.31 | 0.22 | 1059.55 | 1062.99 | 1053.04 | 38 |
| 1732812900 | 1060.53 | 4.94 | 0.47 | 1058 | 1060.53 | 1053.02 | 35 |
| 1732726500 | 1055.59 | -2.6 | -0.25 | 1055 | 1055.63 | 1047.76 | 20 |
| 1732640100 | 1058.19 | -4.23 | -0.40 | 1056.66 | 1061.03 | 1049.95 | 15 |
| 1732553700 | 1062.42 | 0.55 | 0.05 | 1059.97 | 1065.16 | 1053.57 | 101 |
| 1732294500 | 1061.8699 | 4.2 | 0.40 | 1056.49 | 1062.13 | 1050.25 | 27 |
| 1732208100 | 1057.67 | 0.37 | 0.03 | 1057.34 | 1058.02 | 1046.03 | 100 |
| 1732121700 | 1057.3 | -0.65 | -0.06 | 1060.94 | 1060.94 | 1053.02 | 156 |
| 1732035300 | 1057.95 | -7.84 | -0.74 | 1065.54 | 1065.54 | 1047.01 | 51 |
| 1731948900 | 1065.79 | -1.02 | -0.10 | 1068.53 | 1068.53 | 1056.45 | 104 |
| 1731689700 | 1066.81 | -4.5 | -0.42 | 1064.47 | 1069.44 | 1064.47 | 104 |
| 1731603300 | 1071.31 | 13.45 | 1.27 | 1057.81 | 1071.69 | 1057.81 | 77 |
| 1731516900 | 1057.8599 | -1.43 | -0.14 | 1058.43 | 1059.89 | 1053.18 | 109 |
| 1731430500 | 1059.29 | -10.16 | -0.95 | 1066.65 | 1067.9 | 1053.8699 | 75 |
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
