Premium
Intesa Sanpaolo (I08994)
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 |
|---|---|---|---|---|---|---|---|
| 1782402900 | 1154.6199 | 0.67 | 0.06 | 1156.24 | 1158.15 | 1149.56 | 32 |
| 1782316500 | 1153.95 | 4.26 | 0.37 | 1153.1199 | 1153.95 | 1152.03 | 0 |
| 1782230100 | 1149.69 | -9.46 | -0.82 | 1153.6 | 1153.81 | 1146.22 | 85 |
| 1782143700 | 1159.15 | 8.67 | 0.75 | 1150.17 | 1159.15 | 1149.55 | 17 |
| 1781884500 | 1150.48 | -2.26 | -0.20 | 1151.67 | 1153.6 | 1150.48 | 33 |
| 1781798100 | 1152.74 | 2.94 | 0.26 | 1158.59 | 1158.59 | 1149.16 | 67 |
| 1781711700 | 1149.8 | -5.15 | -0.45 | 1148.82 | 1150.9 | 1148.57 | 61 |
| 1781625300 | 1154.95 | 1.25 | 0.11 | 1151.17 | 1154.95 | 1148.49 | 79 |
| 1781538900 | 1153.7 | 6.18 | 0.54 | 1154.95 | 1155.81 | 1147.24 | 90 |
| 1781279700 | 1147.52 | 12.56 | 1.11 | 1143.33 | 1148.75 | 1140 | 11 |
| 1781193300 | 1134.96 | 5.18 | 0.46 | 1134.49 | 1139.63 | 1128.79 | 100 |
| 1781106900 | 1129.78 | -7.09 | -0.62 | 1137.03 | 1137.13 | 1128.42 | 34 |
| 1781020500 | 1136.8699 | 4.55 | 0.40 | 1138.7 | 1143.71 | 1135.29 | 35 |
| 1780934100 | 1132.32 | -3.17 | -0.28 | 1129.99 | 1132.74 | 1128.34 | 28 |
| 1780674900 | 1135.49 | -0.46 | -0.04 | 1139.96 | 1140.65 | 1131.59 | 122 |
| 1780588500 | 1135.95 | 4.14 | 0.37 | 1138.17 | 1140.13 | 1131.04 | 75 |
| 1780502100 | 1131.81 | -10.27 | -0.90 | 1140.42 | 1140.51 | 1131.59 | 43 |
| 1780415700 | 1142.08 | 12.28 | 1.09 | 1139.24 | 1142.51 | 1139.24 | 0 |
| 1780329300 | 1129.8 | -10.61 | -0.93 | 1140.13 | 1140.13 | 1129.29 | 23 |
| 1780070100 | 1140.41 | 1.62 | 0.14 | 1139.15 | 1142.16 | 1133.1 | 48 |
| 1779983700 | 1138.79 | -0.52 | -0.05 | 1137.73 | 1138.79 | 1129.51 | 20 |
| 1779897300 | 1139.31 | 1.04 | 0.09 | 1140.24 | 1142.8699 | 1134.21 | 25 |
| 1779810900 | 1138.27 | -6.6 | -0.58 | 1136.56 | 1143.56 | 1133.26 | 141 |
| 1779724500 | 1144.8699 | 15.63 | 1.38 | 1137.42 | 1144.8699 | 1135.07 | 22 |
| 1779465300 | 1129.24 | 6.18 | 0.55 | 1129.64 | 1135.16 | 1123.8 | 27 |
| 1779378900 | 1123.06 | -5.01 | -0.44 | 1127.2 | 1130.4 | 1118.88 | 25 |
| 1779292500 | 1128.07 | 10.15 | 0.91 | 1117.6099 | 1128.35 | 1112.17 | 50 |
| 1779206100 | 1117.92 | -0.23 | -0.02 | 1119.27 | 1122.26 | 1111.13 | 74 |
| 1779119700 | 1118.15 | 1.1 | 0.10 | 1114.03 | 1121.65 | 1107.33 | 10 |
| 1778860500 | 1117.05 | -2.58 | -0.23 | 1121.97 | 1122.55 | 1111.01 | 34 |
| 1778774100 | 1119.63 | 6.15 | 0.55 | 1121.45 | 1123.66 | 1114.45 | 71 |
| 1778687700 | 1113.48 | 3.39 | 0.31 | 1116.73 | 1117.46 | 1109.16 | 84 |
| 1778601300 | 1110.09 | -7.92 | -0.71 | 1118.33 | 1118.71 | 1110.09 | 7 |
| 1778514900 | 1118.01 | -2.47 | -0.22 | 1125.68 | 1125.68 | 1116.44 | 35 |
| 1778255700 | 1120.48 | -8.32 | -0.74 | 1125.85 | 1126.24 | 1119.07 | 15 |
| 1778169300 | 1128.8 | -2.72 | -0.24 | 1133.81 | 1134.79 | 1124.8699 | 84 |
| 1778082900 | 1131.52 | 15.63 | 1.40 | 1114.13 | 1133.28 | 1114.13 | 79 |
| 1777996500 | 1115.89 | 12.05 | 1.09 | 1109.44 | 1115.89 | 1106.46 | 63 |
| 1777910100 | 1103.84 | -13.29 | -1.19 | 1117.43 | 1117.6199 | 1103.05 | 69 |
| 1777564500 | 1117.13 | 10.6 | 0.96 | 1107.41 | 1117.13 | 1103.76 | 43 |
| 1777478100 | 1106.53 | -3.1 | -0.28 | 1108.17 | 1114.23 | 1105.1099 | 22 |
| 1777391700 | 1109.63 | -7.32 | -0.66 | 1115.74 | 1117.32 | 1107.63 | 34 |
| 1777305300 | 1116.95 | 2.09 | 0.19 | 1118.41 | 1121.79 | 1111.25 | 72 |
| 1777046100 | 1114.8599 | 0.97 | 0.09 | 1118.25 | 1118.25 | 1108.75 | 68 |
| 1776959700 | 1113.89 | -3.34 | -0.30 | 1120.22 | 1120.22 | 1110.96 | 47 |
| 1776873300 | 1117.23 | -5.84 | -0.52 | 1124.95 | 1124.95 | 1114.43 | 111 |
| 1776786900 | 1123.07 | 1.76 | 0.16 | 1127.3699 | 1130.73 | 1119.32 | 113 |
| 1776700500 | 1121.31 | -10.58 | -0.93 | 1125.48 | 1125.77 | 1117.82 | 13 |
| 1776441300 | 1131.89 | 15.73 | 1.41 | 1120.21 | 1132.77 | 1114.71 | 19 |
| 1776354900 | 1116.16 | 2.65 | 0.24 | 1120.81 | 1122.6 | 1114.06 | 33 |
| 1776268500 | 1113.51 | -7.97 | -0.71 | 1120.68 | 1121.19 | 1112.81 | 46 |
| 1776182100 | 1121.48 | 14.79 | 1.34 | 1108.46 | 1121.48 | 1108.46 | 43 |
| 1776095700 | 1106.69 | -0.5 | -0.05 | 1111.99 | 1112.18 | 1103.66 | 19 |
| 1775836500 | 1107.19 | 0 | 0.00 | 1107.19 | 1107.19 | 1107.19 | 0 |
| 1775750100 | 1107.19 | -10.24 | -0.92 | 1117.69 | 1117.69 | 1106.81 | 10 |
| 1775663700 | 1117.43 | 28.44 | 2.61 | 1100.33 | 1120.97 | 1100.33 | 43 |
| 1775577300 | 1088.99 | -6.89 | -0.63 | 1089.24 | 1098.78 | 1082.96 | 31 |
| 1775145300 | 1095.88 | -4.16 | -0.38 | 1093.91 | 1095.88 | 1082.81 | 75 |
| 1775058900 | 1100.04 | 15.82 | 1.46 | 1095.35 | 1100.04 | 1089.55 | 29 |
| 1774972500 | 1084.22 | 5.19 | 0.48 | 1081.43 | 1086.04 | 1075.81 | 51 |
| 1774886100 | 1079.03 | 0.87 | 0.08 | 1077.25 | 1080.92 | 1071.98 | 40 |
| 1774630500 | 1078.16 | -1.14 | -0.11 | 1080.13 | 1080.13 | 1070.21 | 58 |
| 1774544100 | 1079.3 | -12.49 | -1.14 | 1091.22 | 1091.22 | 1079.3 | 15 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
