Premium
Intesa Sanpaolo (I08995)
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 |
|---|---|---|---|---|---|---|---|
| 1736787300 | 1083.1099 | -2.36 | -0.22 | 1085.04 | 1085.04 | 1075.81 | 198 |
| 1736528100 | 1085.47 | -2.97 | -0.27 | 1082.24 | 1087.79 | 1080.1 | 179 |
| 1736441700 | 1088.44 | -0.07 | -0.01 | 1081.24 | 1088.49 | 1081.13 | 186 |
| 1736355300 | 1088.51 | -2.02 | -0.19 | 1090.45 | 1090.6099 | 1081.68 | 166 |
| 1736268900 | 1090.53 | 1.8 | 0.17 | 1089 | 1090.53 | 1083.13 | 191 |
| 1736182500 | 1088.73 | 2.21 | 0.20 | 1087.46 | 1088.91 | 1085.9 | 0 |
| 1735923300 | 1086.52 | -4.53 | -0.42 | 1090.59 | 1090.59 | 1082.59 | 132 |
| 1735836900 | 1091.05 | 2.01 | 0.18 | 1090.92 | 1091.17 | 1083.5 | 65 |
| 1735577700 | 1089.04 | 1.42 | 0.13 | 1087.17 | 1089.1099 | 1082.65 | 3 |
| 1735318500 | 1087.6199 | 1.58 | 0.15 | 1081.54 | 1093.43 | 1081.54 | 24 |
| 1734972900 | 1086.04 | -2.99 | -0.27 | 1088.2 | 1088.45 | 1081.23 | 70 |
| 1734713700 | 1089.03 | 0.55 | 0.05 | 1086.67 | 1089.15 | 1080.47 | 44 |
| 1734627300 | 1088.48 | -4.7 | -0.43 | 1090.72 | 1091.23 | 1082.23 | 55 |
| 1734540900 | 1093.18 | 0.06 | 0.01 | 1093.26 | 1093.26 | 1086.8699 | 6 |
| 1734454500 | 1093.1199 | -0.43 | -0.04 | 1092.91 | 1093.21 | 1087.06 | 25 |
| 1734368100 | 1093.55 | -0.35 | -0.03 | 1094.49 | 1094.49 | 1087.77 | 64 |
| 1734108900 | 1093.9 | -2.54 | -0.23 | 1097 | 1097.08 | 1089.48 | 40 |
| 1734022500 | 1096.44 | -1.92 | -0.17 | 1098.91 | 1098.93 | 1091.09 | 46 |
| 1733936100 | 1098.3599 | 1.09 | 0.10 | 1097.3 | 1098.51 | 1091.41 | 83 |
| 1733849700 | 1097.27 | -0.6 | -0.05 | 1097.3699 | 1097.48 | 1091.29 | 105 |
| 1733763300 | 1097.8699 | 1.4 | 0.13 | 1097.63 | 1098.34 | 1091.51 | 64 |
| 1733504100 | 1096.47 | 1.18 | 0.11 | 1095.15 | 1096.96 | 1089.19 | 107 |
| 1733417700 | 1095.29 | 0.87 | 0.08 | 1095.14 | 1095.83 | 1088.63 | 146 |
| 1733331300 | 1094.42 | 7.53 | 0.69 | 1093.8599 | 1094.5 | 1086.8 | 95 |
| 1733244900 | 1086.89 | -4.49 | -0.41 | 1086.67 | 1093.6099 | 1086.32 | 145 |
| 1733158500 | 1091.38 | 4.18 | 0.38 | 1080.76 | 1091.49 | 1080.76 | 145 |
| 1732899300 | 1087.2 | 7.46 | 0.69 | 1083.44 | 1087.25 | 1077.06 | 68 |
| 1732812900 | 1079.74 | -0.06 | -0.01 | 1076.14 | 1082.75 | 1076.14 | 114 |
| 1732726500 | 1079.8 | -1.82 | -0.17 | 1074.43 | 1080.66 | 1073.81 | 63 |
| 1732640100 | 1081.6199 | -1.51 | -0.14 | 1075.56 | 1083.48 | 1074.83 | 125 |
| 1732553700 | 1083.13 | 1.96 | 0.18 | 1077.71 | 1084.09 | 1075.23 | 241 |
| 1732294500 | 1081.17 | 3.09 | 0.29 | 1079.85 | 1081.17 | 1073.44 | 146 |
| 1732208100 | 1078.08 | 1.91 | 0.18 | 1073.42 | 1078.22 | 1068.91 | 127 |
| 1732121700 | 1076.17 | 3.93 | 0.37 | 1078.93 | 1078.93 | 1069.72 | 105 |
| 1732035300 | 1072.24 | -3.18 | -0.30 | 1073.67 | 1079.38 | 1069.83 | 121 |
| 1731948900 | 1075.42 | -0.19 | -0.02 | 1080.68 | 1080.68 | 1071.46 | 224 |
| 1731689700 | 1075.6099 | -3.64 | -0.34 | 1075.21 | 1080.1199 | 1074.15 | 153 |
| 1731603300 | 1079.25 | 5.26 | 0.49 | 1076.26 | 1081 | 1072.97 | 218 |
| 1731516900 | 1073.99 | -2.33 | -0.22 | 1075.65 | 1075.88 | 1068.73 | 175 |
| 1731430500 | 1076.32 | -6.35 | -0.59 | 1075.49 | 1081.76 | 1073.5 | 170 |
| 1731344100 | 1082.67 | 10.5 | 0.98 | 1073.6099 | 1082.67 | 1073.6099 | 216 |
| 1731084900 | 1072.17 | -6.49 | -0.60 | 1078.34 | 1078.74 | 1071.39 | 188 |
| 1730998500 | 1078.66 | 1.81 | 0.17 | 1071.88 | 1078.79 | 1070.01 | 224 |
| 1730912100 | 1076.85 | 2.03 | 0.19 | 1075.6 | 1080.46 | 1070.02 | 285 |
| 1730825700 | 1074.82 | 2.5 | 0.23 | 1069.35 | 1075.04 | 1067.34 | 272 |
| 1730739300 | 1072.32 | -3.29 | -0.31 | 1069.83 | 1076 | 1068.41 | 269 |
| 1730480100 | 1075.6099 | 3.06 | 0.29 | 1073.74 | 1075.73 | 1071.41 | 0 |
| 1730393700 | 1072.55 | -1.01 | -0.09 | 1068.88 | 1075.35 | 1064.4 | 50 |
| 1730307300 | 1073.56 | -9.21 | -0.85 | 1079.49 | 1079.81 | 1071.71 | 289 |
| 1730220900 | 1082.77 | -2.7 | -0.25 | 1083.93 | 1083.93 | 1078.3699 | 51 |
| 1730134500 | 1085.47 | 3.9 | 0.36 | 1084.75 | 1085.47 | 1078.3 | 117 |
| 1729871700 | 1081.57 | -0.11 | -0.01 | 1085.33 | 1085.33 | 1077.6 | 113 |
| 1729785300 | 1081.68 | 5.17 | 0.48 | 1081.42 | 1084.13 | 1079.71 | 134 |
| 1729698900 | 1076.51 | -0.99 | -0.09 | 1076.1099 | 1077.66 | 1075.33 | 145 |
| 1729612500 | 1077.5 | -4.98 | -0.46 | 1076.91 | 1083.5 | 1074.89 | 298 |
| 1729526100 | 1082.48 | -4.24 | -0.39 | 1080.6199 | 1084.28 | 1076.6 | 130 |
| 1729266900 | 1086.72 | 6.04 | 0.56 | 1083.53 | 1086.72 | 1077.76 | 199 |
| 1729180500 | 1080.68 | -0.07 | -0.01 | 1075.42 | 1083.71 | 1074.8 | 127 |
| 1729094100 | 1080.75 | 2.41 | 0.22 | 1076.71 | 1080.75 | 1073.33 | 207 |
| 1729007700 | 1078.34 | -2.38 | -0.22 | 1075.09 | 1081.04 | 1074.94 | 246 |
| 1728921300 | 1080.72 | 1.47 | 0.14 | 1073.7 | 1080.79 | 1073.7 | 320 |
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
