Premium
Intesa Sanpaolo (I08999)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736960100 | 975.55 | 13.72 | 1.43 | 961.03 | 975.55 | 961.03 | 164 |
| 1736873700 | 961.83 | 2.75 | 0.29 | 959.94 | 964.51 | 959.09 | 28 |
| 1736787300 | 959.08 | 3.29 | 0.34 | 956 | 961.36 | 955.93 | 45 |
| 1736528100 | 955.79 | -7.04 | -0.73 | 956.12 | 958.86 | 955.37 | 57 |
| 1736441700 | 962.83 | 6.94 | 0.73 | 959.34 | 962.83 | 955.39 | 130 |
| 1736355300 | 955.89 | -8.09 | -0.84 | 958.55 | 963.55 | 955.89 | 100 |
| 1736268900 | 963.98 | 2.05 | 0.21 | 959.37 | 964.12 | 953.99 | 53 |
| 1736182500 | 961.93 | 4.08 | 0.43 | 959.72 | 962.07 | 956.31 | 0 |
| 1735923300 | 957.85 | -3.26 | -0.34 | 961.02 | 961.05 | 956.02 | 15 |
| 1735836900 | 961.11 | 3.36 | 0.35 | 961.3 | 962.29 | 954.91 | 11 |
| 1735577700 | 957.75 | 2.69 | 0.28 | 954.53 | 957.75 | 954.03 | 0 |
| 1735318500 | 955.06 | 3.45 | 0.36 | 952.86 | 955.06 | 947.86 | 45 |
| 1734972900 | 951.61 | 2.68 | 0.28 | 952.18 | 952.31 | 950.36 | 0 |
| 1734713700 | 948.93 | -0.18 | -0.02 | 944.6 | 951.91 | 944.6 | 50 |
| 1734627300 | 949.11 | -7.5 | -0.78 | 948.68 | 949.63 | 947.42 | 30 |
| 1734540900 | 956.61 | -0.11 | -0.01 | 957.67 | 957.67 | 952.03 | 25 |
| 1734454500 | 956.72 | -3.35 | -0.35 | 952.86 | 958.23 | 952.86 | 90 |
| 1734368100 | 960.07 | -2.79 | -0.29 | 963.3 | 963.3 | 954.63 | 35 |
| 1734108900 | 962.86 | 1.46 | 0.15 | 965.25 | 965.36 | 959.12 | 21 |
| 1734022500 | 961.4 | -4.38 | -0.45 | 963.62 | 963.62 | 958.23 | 74 |
| 1733936100 | 965.78 | -1.45 | -0.15 | 968.66 | 968.74 | 962.38 | 72 |
| 1733849700 | 967.23 | -0.2 | -0.02 | 962.5 | 967.26 | 962.5 | 200 |
| 1733763300 | 967.43 | 0.27 | 0.03 | 967.86 | 968.07 | 964.37 | 6 |
| 1733504100 | 967.16 | 2.04 | 0.21 | 967.81 | 968.42 | 963.46 | 110 |
| 1733417700 | 965.12 | 8.56 | 0.89 | 957.94 | 965.12 | 957.94 | 160 |
| 1733331300 | 956.56 | 1.88 | 0.20 | 960.23 | 960.38 | 954.96 | 32 |
| 1733244900 | 954.68 | -0.44 | -0.05 | 957.22 | 958.15 | 954.2 | 30 |
| 1733158500 | 955.12 | 0.2 | 0.02 | 955.9 | 957.76 | 951.92 | 115 |
| 1732899300 | 954.92 | 0.16 | 0.02 | 949.38 | 955.11 | 949.12 | 48 |
| 1732812900 | 954.76 | 5.83 | 0.61 | 953.47 | 954.76 | 948.88 | 89 |
| 1732726500 | 948.93 | -3.58 | -0.38 | 953.32 | 953.32 | 947.17 | 27 |
| 1732640100 | 952.51 | -5.53 | -0.58 | 956.5 | 956.52 | 950.2 | 19 |
| 1732553700 | 958.04 | 1.8 | 0.19 | 957.83 | 959.17 | 951.79 | 64 |
| 1732294500 | 956.24 | 4.08 | 0.43 | 957 | 957 | 949.24 | 83 |
| 1732208100 | 952.16 | -1.28 | -0.13 | 954.95 | 954.95 | 948.01 | 27 |
| 1732121700 | 953.44 | -2.19 | -0.23 | 952.08 | 956.94 | 951.02 | 83 |
| 1732035300 | 955.63 | -1.02 | -0.11 | 960.59 | 960.59 | 948.83 | 90 |
| 1731948900 | 956.65 | 0 | 0.00 | 959.49 | 959.49 | 953.03 | 145 |
| 1731689700 | 956.65 | 4.68 | 0.49 | 951.09 | 958.01 | 951.09 | 50 |
| 1731603300 | 951.97 | 2.24 | 0.24 | 952.07 | 952.7 | 949.93 | 67 |
| 1731516900 | 949.73 | -4.7 | -0.49 | 952.12 | 952.71 | 948.51 | 5 |
| 1731430500 | 954.43 | -7.79 | -0.81 | 961.08 | 961.08 | 954.43 | 27 |
| 1731344100 | 962.22 | 4.01 | 0.42 | 957.75 | 964.37 | 957.75 | 20 |
| 1731084900 | 958.21 | -4.45 | -0.46 | 961.29 | 962.66 | 957.4 | 0 |
| 1730998500 | 962.66 | 2.21 | 0.23 | 965.91 | 966.11 | 958.28 | 50 |
| 1730912100 | 960.45 | -6.22 | -0.64 | 967.28 | 973.49 | 957.96 | 39 |
| 1730825700 | 966.67 | -1.65 | -0.17 | 970.29 | 973.8 | 963.17 | 187 |
| 1730739300 | 968.32 | 1.77 | 0.18 | 969.43 | 970.15 | 965.2 | 100 |
| 1730480100 | 966.55 | 5.53 | 0.58 | 966.73 | 967.21 | 964.18 | 0 |
| 1730393700 | 961.02 | -5.69 | -0.59 | 963.12 | 963.96 | 956.15 | 119 |
| 1730307300 | 966.71 | -2.42 | -0.25 | 967.46 | 970.61 | 965.43 | 296 |
| 1730220900 | 969.13 | -5.19 | -0.53 | 975.19 | 975.27 | 969.06 | 40 |
| 1730134500 | 974.32 | 2.96 | 0.30 | 971.9 | 974.42 | 970.47 | 84 |
| 1729871700 | 971.36 | -2.38 | -0.24 | 975.73 | 975.73 | 969.67 | 99 |
| 1729785300 | 973.74 | 2.22 | 0.23 | 972.3 | 975.02 | 971.54 | 66 |
| 1729698900 | 971.52 | -1.49 | -0.15 | 972.35 | 976.37 | 968.52 | 123 |
| 1729612500 | 973.01 | -4.35 | -0.45 | 973.62 | 977.52 | 969.89 | 66 |
| 1729526100 | 977.36 | -2.84 | -0.29 | 977.54 | 981.39 | 975.72 | 78 |
| 1729266900 | 980.2 | 1.74 | 0.18 | 982.94 | 982.94 | 978.86 | 50 |
| 1729180500 | 978.46 | -1.91 | -0.19 | 975.36 | 981.21 | 975.36 | 64 |
| 1729094100 | 980.37 | 3.29 | 0.34 | 976.45 | 980.37 | 970.71 | 93 |
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
