Premium
Intesa Sanpaolo (I08986)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 1080.43 | 0.89 | 0.08 | 1083.14 | 1083.55 | 1080.01 | 0 |
| 1737046500 | 1079.54 | -2.27 | -0.21 | 1082.45 | 1082.45 | 1076.06 | 75 |
| 1736960100 | 1081.81 | 7.69 | 0.72 | 1079.91 | 1081.83 | 1073.5 | 275 |
| 1736873700 | 1074.1199 | -5.29 | -0.49 | 1080.2 | 1080.2 | 1073.78 | 130 |
| 1736787300 | 1079.41 | 3.51 | 0.33 | 1078.3 | 1079.42 | 1071.2 | 151 |
| 1736528100 | 1075.9 | -3.61 | -0.33 | 1073.6 | 1076.44 | 1072.56 | 260 |
| 1736441700 | 1079.51 | 2.39 | 0.22 | 1079.39 | 1079.57 | 1073.57 | 170 |
| 1736355300 | 1077.1199 | 0.32 | 0.03 | 1080.33 | 1080.67 | 1074.18 | 476 |
| 1736268900 | 1076.8 | -0.11 | -0.01 | 1079.53 | 1080.71 | 1073.5 | 475 |
| 1736182500 | 1076.91 | -0.06 | -0.01 | 1080.23 | 1080.23 | 1076.73 | 0 |
| 1735923300 | 1076.97 | -1.31 | -0.12 | 1080.83 | 1080.83 | 1074.1 | 60 |
| 1735836900 | 1078.28 | -1.92 | -0.18 | 1081.95 | 1081.96 | 1078.23 | 0 |
| 1735577700 | 1080.2 | 1.03 | 0.10 | 1080.95 | 1081.16 | 1079.79 | 0 |
| 1735318500 | 1079.17 | 0.41 | 0.04 | 1082.59 | 1082.59 | 1079.17 | 0 |
| 1734972900 | 1078.76 | 0.32 | 0.03 | 1082.27 | 1082.31 | 1075.8599 | 112 |
| 1734713700 | 1078.44 | 0.39 | 0.04 | 1080.51 | 1080.8 | 1075.39 | 35 |
| 1734627300 | 1078.05 | -0.5 | -0.05 | 1080.84 | 1080.99 | 1075.25 | 40 |
| 1734540900 | 1078.55 | -1.68 | -0.16 | 1082.57 | 1082.57 | 1076.1199 | 70 |
| 1734454500 | 1080.23 | 0.63 | 0.06 | 1083.32 | 1083.32 | 1076.89 | 30 |
| 1734368100 | 1079.6 | 1.67 | 0.15 | 1083.09 | 1083.24 | 1076.8 | 77 |
| 1734108900 | 1077.93 | -1.25 | -0.12 | 1078.74 | 1084.17 | 1077.9 | 335 |
| 1734022500 | 1079.18 | -0.49 | -0.05 | 1085.83 | 1085.83 | 1078.97 | 5 |
| 1733936100 | 1079.67 | 0.3 | 0.03 | 1084.8 | 1084.9 | 1078.77 | 260 |
| 1733849700 | 1079.3699 | 0.11 | 0.01 | 1084.53 | 1084.79 | 1078.57 | 75 |
| 1733763300 | 1079.26 | 0.31 | 0.03 | 1081.1199 | 1081.56 | 1078.46 | 215 |
| 1733504100 | 1078.95 | 0.05 | 0.00 | 1083.9 | 1089.63 | 1077.6199 | 73 |
| 1733417700 | 1078.9 | -1.53 | -0.14 | 1084.27 | 1084.28 | 1077.32 | 70 |
| 1733331300 | 1080.43 | 0.23 | 0.02 | 1083.79 | 1083.79 | 1077.18 | 15 |
| 1733244900 | 1080.2 | -3.89 | -0.36 | 1084.19 | 1084.19 | 1077.3699 | 20 |
| 1733158500 | 1084.09 | 5.53 | 0.51 | 1082.64 | 1084.17 | 1078.1 | 110 |
| 1732899300 | 1078.56 | 2.11 | 0.20 | 1082 | 1082.1 | 1075.93 | 25 |
| 1732812900 | 1076.45 | 1.82 | 0.17 | 1077.3699 | 1077.71 | 1075.39 | 32 |
| 1732726500 | 1074.63 | -2.78 | -0.26 | 1081.01 | 1081.01 | 1074.63 | 145 |
| 1732640100 | 1077.41 | -3.83 | -0.35 | 1081.33 | 1081.3599 | 1077.27 | 0 |
| 1732553700 | 1081.24 | 6.52 | 0.61 | 1081.05 | 1081.38 | 1074.28 | 30 |
| 1732294500 | 1074.72 | -3.81 | -0.35 | 1078.88 | 1080.41 | 1074.56 | 30 |
| 1732208100 | 1078.53 | 0.99 | 0.09 | 1075.78 | 1078.89 | 1072.16 | 50 |
| 1732121700 | 1077.54 | -0.24 | -0.02 | 1078.13 | 1078.13 | 1071.54 | 117 |
| 1732035300 | 1077.78 | 2.33 | 0.22 | 1078.1 | 1078.1 | 1072.51 | 10 |
| 1731948900 | 1075.45 | -3.18 | -0.29 | 1075.94 | 1075.98 | 1071.79 | 40 |
| 1731689700 | 1078.63 | -0.13 | -0.01 | 1076.08 | 1078.63 | 1074.78 | 0 |
| 1731603300 | 1078.76 | 2.98 | 0.28 | 1075.94 | 1079.01 | 1073.23 | 35 |
| 1731516900 | 1075.78 | -2.92 | -0.27 | 1076.34 | 1076.3699 | 1075.56 | 0 |
| 1731430500 | 1078.7 | 0.12 | 0.01 | 1078.71 | 1079.49 | 1072.83 | 58 |
| 1731344100 | 1078.58 | 2.06 | 0.19 | 1074.6099 | 1078.58 | 1071.01 | 20 |
| 1731084900 | 1076.52 | 3.63 | 0.34 | 1076.42 | 1076.73 | 1070.45 | 16 |
| 1730998500 | 1072.89 | 2.05 | 0.19 | 1075.99 | 1076 | 1070.17 | 50 |
| 1730912100 | 1070.84 | 0.14 | 0.01 | 1072.38 | 1072.91 | 1066.49 | 15 |
| 1730825700 | 1070.7 | 2.37 | 0.22 | 1070.77 | 1070.77 | 1064.44 | 100 |
| 1730739300 | 1068.33 | -2.45 | -0.23 | 1064.93 | 1070.97 | 1064.53 | 125 |
| 1730480100 | 1070.78 | 0.95 | 0.09 | 1070.04 | 1070.78 | 1067.6099 | 0 |
| 1730393700 | 1069.83 | 0.88 | 0.08 | 1071.28 | 1071.29 | 1064.56 | 10 |
| 1730307300 | 1068.95 | -0.5 | -0.05 | 1074.38 | 1074.38 | 1067.56 | 1 |
| 1730220900 | 1069.45 | -0.96 | -0.09 | 1072.47 | 1072.47 | 1068.3599 | 13 |
| 1730134500 | 1070.41 | -1.31 | -0.12 | 1070.26 | 1070.78 | 1069.1 | 130 |
| 1729871700 | 1071.72 | 1.37 | 0.13 | 1075.03 | 1075.03 | 1070.72 | 0 |
| 1729785300 | 1070.35 | 2.74 | 0.26 | 1068.09 | 1073.18 | 1068.09 | 40 |
| 1729698900 | 1067.6099 | -1.62 | -0.15 | 1067.83 | 1068.88 | 1067.6099 | 15 |
| 1729612500 | 1069.23 | 0.09 | 0.01 | 1073.67 | 1073.73 | 1068.14 | 1 |
| 1729526100 | 1069.14 | -6.02 | -0.56 | 1072.3 | 1072.3 | 1068.21 | 50 |
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
