Premium
Intesa Sanpaolo (I08996)
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 |
|---|---|---|---|---|---|---|---|
| 1745596500 | 1026.41 | 3.44 | 0.34 | 1026.99 | 1027 | 1026.39 | 0 |
| 1745510100 | 1022.97 | -1.05 | -0.10 | 1022.72 | 1023 | 1021.14 | 105 |
| 1745423700 | 1024.02 | 0.42 | 0.04 | 1024.19 | 1024.26 | 1021.22 | 27 |
| 1745337300 | 1023.6 | -0.78 | -0.08 | 1019.92 | 1023.61 | 1019.91 | 240 |
| 1744905300 | 1024.38 | 0.66 | 0.06 | 1024.15 | 1024.45 | 1024.02 | 0 |
| 1744818900 | 1023.72 | 0.5 | 0.05 | 1023.35 | 1023.72 | 1023.3 | 0 |
| 1744732500 | 1023.22 | 0.64 | 0.06 | 1022.97 | 1023.24 | 1018.25 | 145 |
| 1744646100 | 1022.58 | 2.34 | 0.23 | 1022.95 | 1023.02 | 1017.48 | 15 |
| 1744386900 | 1020.24 | 0 | 0.00 | 1020.24 | 1020.24 | 1020.24 | 0 |
| 1744300500 | 1020.24 | 0 | 0.00 | 1020.24 | 1020.24 | 1020.24 | 0 |
| 1744214100 | 1020.24 | 0 | 0.00 | 1020.24 | 1020.24 | 1020.24 | 0 |
| 1744127700 | 1020.24 | 6.55 | 0.65 | 1020.58 | 1022.33 | 1014.43 | 462 |
| 1744041300 | 1013.69 | -10.25 | -1.00 | 1017.49 | 1020.64 | 1011.61 | 103 |
| 1743782100 | 1023.94 | 0 | 0.00 | 1023.94 | 1023.94 | 1023.94 | 0 |
| 1743695700 | 1023.94 | -0.92 | -0.09 | 1021.89 | 1024.7 | 1018.88 | 140 |
| 1743609300 | 1024.8599 | 0.98 | 0.10 | 1021.6 | 1024.8599 | 1019.22 | 190 |
| 1743522900 | 1023.88 | 2.84 | 0.28 | 1019.86 | 1023.94 | 1018.64 | 80 |
| 1743436500 | 1021.04 | -2.37 | -0.23 | 1021.14 | 1021.28 | 1018.13 | 105 |
| 1743180900 | 1023.41 | 0.13 | 0.01 | 1023.86 | 1023.88 | 1018.81 | 100 |
| 1743094500 | 1023.28 | -0.31 | -0.03 | 1023.75 | 1023.75 | 1018.59 | 165 |
| 1743008100 | 1023.59 | -0.14 | -0.01 | 1023.99 | 1023.99 | 1018.8 | 55 |
| 1742921700 | 1023.73 | 0.17 | 0.02 | 1024.26 | 1024.27 | 1018.84 | 40 |
| 1742835300 | 1023.56 | 0.33 | 0.03 | 1024.22 | 1024.26 | 1018.51 | 30 |
| 1742576100 | 1023.23 | 0.24 | 0.02 | 1023.71 | 1023.71 | 1018.1 | 70 |
| 1742489700 | 1022.99 | 0.32 | 0.03 | 1023.58 | 1023.71 | 1017.96 | 150 |
| 1742403300 | 1022.67 | 0.34 | 0.03 | 1022.95 | 1023.12 | 1017.43 | 46 |
| 1742316900 | 1022.33 | -0.31 | -0.03 | 1022.84 | 1022.84 | 1017.54 | 15 |
| 1742230500 | 1022.64 | 1.06 | 0.10 | 1022.27 | 1022.64 | 1016.89 | 184 |
| 1741971300 | 1021.58 | -0.04 | -0.00 | 1021.66 | 1022.13 | 1016.55 | 115 |
| 1741884900 | 1021.62 | 3.32 | 0.33 | 1021.44 | 1021.74 | 1016.08 | 130 |
| 1741798500 | 1018.3 | 0.64 | 0.06 | 1018.26 | 1018.44 | 1015.62 | 250 |
| 1741712100 | 1017.66 | 0.43 | 0.04 | 1015.87 | 1020.75 | 1015.22 | 455 |
| 1741625700 | 1017.23 | -3.62 | -0.35 | 1021.46 | 1021.46 | 1015.56 | 70 |
| 1741366500 | 1020.85 | -0.06 | -0.01 | 1021.23 | 1021.51 | 1015.75 | 203 |
| 1741280100 | 1020.91 | 4.55 | 0.45 | 1021.65 | 1021.7 | 1016 | 170 |
| 1741193700 | 1016.36 | -5.29 | -0.52 | 1022.87 | 1022.87 | 1015.94 | 75 |
| 1741107300 | 1021.65 | -0.77 | -0.08 | 1022.17 | 1022.17 | 1016.65 | 58 |
| 1741020900 | 1022.42 | 1.16 | 0.11 | 1022.27 | 1022.45 | 1016.48 | 330 |
| 1740761700 | 1021.26 | -0.59 | -0.06 | 1021.76 | 1021.76 | 1016.22 | 135 |
| 1740675300 | 1021.85 | 0.57 | 0.06 | 1021.67 | 1021.85 | 1021.11 | 0 |
| 1740588900 | 1021.28 | -45.92 | -4.30 | 1022 | 1022.09 | 1016.44 | 65 |
| 1740502500 | 1067.2 | 0.16 | 0.01 | 1067.09 | 1067.21 | 1066.01 | 70 |
| 1740416100 | 1067.04 | -1.1 | -0.10 | 1068.06 | 1068.17 | 1065.8699 | 130 |
| 1740156900 | 1068.14 | -0.21 | -0.02 | 1067.93 | 1068.17 | 1065.68 | 200 |
| 1740070500 | 1068.35 | 0.13 | 0.01 | 1068.38 | 1068.43 | 1065.27 | 45 |
| 1739984100 | 1068.22 | 1.95 | 0.18 | 1071.1199 | 1071.1199 | 1065 | 221 |
| 1739897700 | 1066.27 | 0.69 | 0.06 | 1067.79 | 1067.79 | 1065.39 | 350 |
| 1739811300 | 1065.58 | -1.72 | -0.16 | 1065.23 | 1068.1199 | 1064.96 | 189 |
| 1739552100 | 1067.3 | -0.41 | -0.04 | 1071.03 | 1071.04 | 1065.17 | 125 |
| 1739465700 | 1067.71 | 1.5 | 0.14 | 1070.41 | 1070.41 | 1064.8 | 84 |
| 1739379300 | 1066.21 | 0.52 | 0.05 | 1067.3 | 1067.3 | 1063.92 | 85 |
| 1739292900 | 1065.69 | -0.58 | -0.05 | 1070.1099 | 1070.1099 | 1064.41 | 298 |
| 1739206500 | 1066.27 | -0.74 | -0.07 | 1069.31 | 1069.33 | 1064.24 | 375 |
| 1738947300 | 1067.01 | 1.36 | 0.13 | 1064.76 | 1067.39 | 1063.6 | 585 |
| 1738860900 | 1065.65 | 1.67 | 0.16 | 1069.35 | 1069.3599 | 1064.29 | 431 |
| 1738774500 | 1063.98 | -2.42 | -0.23 | 1069.28 | 1069.32 | 1063.8699 | 95 |
| 1738688100 | 1066.4 | 2.69 | 0.25 | 1068.66 | 1068.66 | 1063.42 | 705 |
| 1738601700 | 1063.71 | -0.91 | -0.09 | 1063.38 | 1063.8599 | 1061.39 | 138 |
| 1738342500 | 1064.6199 | 1.22 | 0.11 | 1066.52 | 1066.53 | 1061.05 | 290 |
| 1738256100 | 1063.4 | 3.15 | 0.30 | 1065.42 | 1065.44 | 1060.1099 | 10 |
| 1738169700 | 1060.25 | -0.87 | -0.08 | 1061.79 | 1061.9 | 1059.73 | 80 |
| 1738083300 | 1061.1199 | -0.91 | -0.09 | 1061.09 | 1061.18 | 1059.29 | 175 |
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
