Premium
Intesa Sanpaolo (I08985)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742230500 | 1028.9 | 6.44 | 0.63 | 1023.47 | 1029.44 | 1023.47 | 250 |
| 1741971300 | 1022.46 | 4.11 | 0.40 | 1015.16 | 1024.9 | 1015.16 | 258 |
| 1741884900 | 1018.35 | -3.69 | -0.36 | 1020.05 | 1022.61 | 1017.89 | 285 |
| 1741798500 | 1022.04 | 2.37 | 0.23 | 1023.64 | 1024.95 | 1018.98 | 508 |
| 1741712100 | 1019.67 | -3.23 | -0.32 | 1023.6 | 1026.1099 | 1015.13 | 626 |
| 1741625700 | 1022.9 | -0.88 | -0.09 | 1024.64 | 1024.69 | 1019.49 | 503 |
| 1741366500 | 1023.78 | 3.18 | 0.31 | 1017.1 | 1024.41 | 1015.67 | 411 |
| 1741280100 | 1020.6 | 10.24 | 1.01 | 1016.24 | 1021.08 | 1012.96 | 371 |
| 1741193700 | 1010.36 | 8.98 | 0.90 | 1009.66 | 1013.67 | 1008.21 | 221 |
| 1741107300 | 1001.38 | -7.58 | -0.75 | 1004.19 | 1005.93 | 999.53 | 588 |
| 1741020900 | 1008.96 | 6.42 | 0.64 | 1004.6 | 1010.48 | 1000.73 | 132 |
| 1740761700 | 1002.54 | -0.77 | -0.08 | 1001.99 | 1002.82 | 999.55 | 153 |
| 1740675300 | 1003.31 | -3.31 | -0.33 | 1003.31 | 1005.22 | 1001.54 | 93 |
| 1740588900 | 1006.62 | 8.49 | 0.85 | 1001.34 | 1006.62 | 1000.24 | 549 |
| 1740502500 | 998.13 | 5.98 | 0.60 | 993.55 | 1000.38 | 993.23 | 216 |
| 1740416100 | 992.15 | 2.78 | 0.28 | 991.09 | 992.15 | 989.55 | 25 |
| 1740156900 | 989.37 | 2.83 | 0.29 | 987.31 | 996.85 | 987.07 | 96 |
| 1740070500 | 986.54 | -0.02 | -0.00 | 988.7 | 990.33 | 985.78 | 87 |
| 1739984100 | 986.56 | -5.19 | -0.52 | 993.22 | 994.82 | 986.56 | 9 |
| 1739897700 | 991.75 | 2.74 | 0.28 | 989.29 | 992.01 | 988.51 | 30 |
| 1739811300 | 989.01 | 2.8 | 0.28 | 987.26 | 990.23 | 987.26 | 328 |
| 1739552100 | 986.21 | -0.91 | -0.09 | 986.26 | 988.01 | 985.33 | 75 |
| 1739465700 | 987.12 | 4.05 | 0.41 | 985.42 | 988.61 | 983.99 | 235 |
| 1739379300 | 983.07 | 1.89 | 0.19 | 982.25 | 984.76 | 982.25 | 143 |
| 1739292900 | 981.18 | 0.35 | 0.04 | 980.49 | 981.28 | 979.7 | 230 |
| 1739206500 | 980.83 | 2.03 | 0.21 | 979.9 | 980.83 | 978.97 | 48 |
| 1738947300 | 978.8 | -0.66 | -0.07 | 979.49 | 980.07 | 978.5 | 60 |
| 1738860900 | 979.46 | 5.21 | 0.53 | 975.79 | 979.69 | 975.79 | 160 |
| 1738774500 | 974.25 | -1.9 | -0.19 | 974.73 | 975.51 | 973.62 | 80 |
| 1738688100 | 976.15 | 3.31 | 0.34 | 973.54 | 976.15 | 971.69 | 137 |
| 1738601700 | 972.84 | -3.63 | -0.37 | 970.16 | 973.91 | 970.16 | 16 |
| 1738342500 | 976.47 | 0.2 | 0.02 | 975.89 | 977.49 | 975.77 | 4 |
| 1738256100 | 976.27 | 3.21 | 0.33 | 973.96 | 976.59 | 973.84 | 0 |
| 1738169700 | 973.06 | 2.89 | 0.30 | 969.99 | 973.6 | 969.99 | 0 |
| 1738083300 | 970.17 | 2.09 | 0.22 | 968.54 | 971.34 | 968.43 | 29 |
| 1737996900 | 968.08 | 3.14 | 0.33 | 965.7 | 969.47 | 965.7 | 0 |
| 1737737700 | 964.94 | -0.25 | -0.03 | 967.59 | 967.65 | 964.08 | 30 |
| 1737651300 | 965.19 | 0.82 | 0.09 | 964.17 | 965.19 | 963.51 | 96 |
| 1737564900 | 964.37 | 0 | 0.00 | 964.37 | 964.37 | 964.37 | 0 |
| 1737478500 | 964.37 | -0.1 | -0.01 | 963.17 | 964.47 | 962.76 | 30 |
| 1737392100 | 964.47 | 2.2 | 0.23 | 962.87 | 965.09 | 962.27 | 0 |
| 1737132900 | 962.27 | 3.28 | 0.34 | 960.95 | 962.57 | 960.56 | 75 |
| 1737046500 | 958.99 | 1.91 | 0.20 | 957.65 | 958.99 | 956.99 | 0 |
| 1736960100 | 957.08 | 8.25 | 0.87 | 949.8 | 993.18 | 949.19 | 9 |
| 1736873700 | 948.83 | 0.77 | 0.08 | 949.06 | 949.93 | 948.05 | 100 |
| 1736787300 | 948.06 | 1.96 | 0.21 | 946.37 | 948.06 | 944.94 | 0 |
| 1736528100 | 946.1 | -1.49 | -0.16 | 946.69 | 947.91 | 946.03 | 0 |
| 1736441700 | 947.59 | 0.69 | 0.07 | 946.13 | 947.89 | 945.89 | 0 |
| 1736355300 | 946.9 | -1.55 | -0.16 | 948.35 | 948.35 | 944.79 | 0 |
| 1736268900 | 948.45 | 1.83 | 0.19 | 944.97 | 948.58 | 944.25 | 30 |
| 1736182500 | 946.62 | 1.98 | 0.21 | 946.1 | 947.06 | 943.76 | 3 |
| 1735923300 | 944.64 | -2.04 | -0.22 | 946.61 | 946.98 | 944.64 | 0 |
| 1735836900 | 946.68 | 1.39 | 0.15 | 947.3 | 947.37 | 944.47 | 0 |
| 1735577700 | 945.29 | 1.8 | 0.19 | 943.21 | 945.29 | 943 | 1 |
| 1735318500 | 943.49 | 1.29 | 0.14 | 943 | 943.78 | 942.33 | 0 |
| 1734972900 | 942.2 | -0.59 | -0.06 | 942.57 | 942.81 | 941.82 | 0 |
| 1734713700 | 942.79 | -0.26 | -0.03 | 941.15 | 943.36 | 940.94 | 0 |
| 1734627300 | 943.05 | -1.61 | -0.17 | 942.45 | 943.53 | 942.33 | 33 |
| 1734540900 | 944.66 | -0.65 | -0.07 | 945.42 | 945.65 | 944.18 | 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
