Premium
Intesa Sanpaolo (I09003)
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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 1.585 | 0.12 | 8.04 | 1.56 | 1.6299999 | 1.525 | 0 |
| 1740588900 | 1.467 | -0.17 | -10.55 | 1.56 | 1.57 | 1.459 | 0 |
| 1740502500 | 1.6399999 | 0.01 | 0.92 | 1.655 | 1.675 | 1.575 | 0 |
| 1740416100 | 1.625 | 0.03 | 1.88 | 1.62 | 1.67 | 1.565 | 0 |
| 1740156900 | 1.595 | -0.01 | -0.62 | 1.59 | 1.625 | 1.555 | 0 |
| 1740070500 | 1.605 | -0.01 | -0.62 | 1.575 | 1.615 | 1.53 | 0 |
| 1739984100 | 1.615 | 0.15 | 10.16 | 1.47 | 1.62 | 1.469 | 0 |
| 1739897700 | 1.466 | -0.03 | -2.27 | 1.49 | 1.525 | 1.457 | 0 |
| 1739811300 | 1.5 | -0.07 | -4.15 | 1.55 | 1.555 | 1.494 | 0 |
| 1739552100 | 1.565 | 0.01 | 0.97 | 1.555 | 1.575 | 1.5049999 | 0 |
| 1739465700 | 1.55 | -0.21 | -11.93 | 1.6399999 | 1.69 | 1.545 | 0 |
| 1739379300 | 1.76 | -0.03 | -1.68 | 1.745 | 1.845 | 1.745 | 0 |
| 1739292900 | 1.79 | -0.08 | -4.02 | 1.875 | 1.88 | 1.785 | 0 |
| 1739206500 | 1.865 | -0.12 | -6.05 | 1.925 | 1.945 | 1.865 | 0 |
| 1738947300 | 1.985 | 0.11 | 5.59 | 1.895 | 1.985 | 1.885 | 0 |
| 1738860900 | 1.88 | -0.29 | -13.16 | 2.08 | 2.085 | 1.88 | 0 |
| 1738774500 | 2.165 | 0.01 | 0.46 | 2.205 | 2.215 | 2.16 | 0 |
| 1738688100 | 2.1549999 | -0.17 | -7.11 | 2.27 | 2.3849999 | 2.1549999 | 0 |
| 1738601700 | 2.32 | 0.19 | 8.67 | 2.43 | 2.43 | 2.285 | 0 |
| 1738342500 | 2.1349999 | 0.01 | 0.71 | 2.08 | 2.15 | 2.035 | 0 |
| 1738256100 | 2.12 | -0.17 | -7.22 | 2.205 | 2.215 | 2.12 | 0 |
| 1738169700 | 2.285 | -0.09 | -3.59 | 2.265 | 2.3 | 2.235 | 0 |
| 1738083300 | 2.37 | -0.05 | -1.86 | 2.395 | 2.435 | 2.31 | 0 |
| 1737996900 | 2.415 | 0.09 | 3.87 | 2.515 | 2.585 | 2.37 | 0 |
| 1737737700 | 2.325 | 0.01 | 0.43 | 2.215 | 2.345 | 2.195 | 0 |
| 1737651300 | 2.315 | -0.05 | -1.91 | 2.39 | 2.425 | 2.315 | 0 |
| 1737564900 | 2.36 | -0.14 | -5.41 | 2.45 | 2.46 | 2.285 | 0 |
| 1737478500 | 2.495 | 0.01 | 0.40 | 2.5099999 | 2.535 | 2.48 | 0 |
| 1737392100 | 2.485 | -0.08 | -2.93 | 2.52 | 2.575 | 2.435 | 0 |
| 1737132900 | 2.56 | -0.19 | -6.74 | 2.6549999 | 2.66 | 2.525 | 0 |
| 1737046500 | 2.745 | -0.21 | -6.95 | 2.7799999 | 2.845 | 2.715 | 0 |
| 1736960100 | 2.95 | -0.33 | -10.06 | 3.23 | 3.2799999 | 2.935 | 0 |
| 1736873700 | 3.2799999 | -0.1 | -2.96 | 3.18 | 3.29 | 3.1 | 0 |
| 1736787300 | 3.38 | 0.09 | 2.74 | 3.39 | 3.55 | 3.36 | 0 |
| 1736528100 | 3.29 | 0.18 | 5.79 | 3.15 | 3.3 | 3.05 | 0 |
| 1736441700 | 3.11 | -0.11 | -3.42 | 3.32 | 3.32 | 3.1 | 0 |
| 1736355300 | 3.22 | 0.09 | 2.88 | 3.12 | 3.34 | 3.04 | 0 |
| 1736268900 | 3.13 | -0.15 | -4.57 | 3.3 | 3.33 | 3.06 | 0 |
| 1736182500 | 3.2799999 | -0.64 | -16.33 | 3.71 | 3.78 | 3.2799999 | 0 |
| 1735923300 | 3.92 | 0.23 | 6.23 | 3.71 | 3.95 | 3.71 | 0 |
| 1735836900 | 3.69 | -0.28 | -7.05 | 3.73 | 4.07 | 3.69 | 0 |
| 1735577700 | 3.97 | 0.15 | 3.93 | 3.88 | 4.03 | 3.75 | 0 |
| 1735318500 | 3.82 | -0.22 | -5.45 | 4.0199999 | 4.0199999 | 3.8 | 0 |
| 1734972900 | 4.04 | 0.12 | 3.06 | 4.0599999 | 4.14 | 3.98 | 0 |
| 1734713700 | 3.92 | 0.07 | 1.82 | 4.16 | 4.28 | 3.92 | 0 |
| 1734627300 | 3.85 | 0.39 | 11.27 | 3.79 | 3.91 | 3.71 | 0 |
| 1734540900 | 3.46 | -0.1 | -2.81 | 3.54 | 3.55 | 3.41 | 0 |
| 1734454500 | 3.56 | 0.04 | 1.14 | 3.63 | 3.63 | 3.43 | 0 |
| 1734368100 | 3.52 | 0.06 | 1.73 | 3.5 | 3.56 | 3.46 | 0 |
| 1734108900 | 3.46 | 0.04 | 1.17 | 3.44 | 3.48 | 3.3 | 0 |
| 1734022500 | 3.42 | -0.03 | -0.87 | 3.41 | 3.49 | 3.4 | 0 |
| 1733936100 | 3.45 | -0.05 | -1.43 | 3.52 | 3.54 | 3.43 | 0 |
| 1733849700 | 3.5 | 0.18 | 5.42 | 3.41 | 3.5 | 3.37 | 0 |
| 1733763300 | 3.32 | -0.06 | -1.78 | 3.3 | 3.39 | 3.25 | 0 |
| 1733504100 | 3.38 | -0.12 | -3.43 | 3.53 | 3.54 | 3.34 | 0 |
| 1733417700 | 3.5 | -0.18 | -4.89 | 3.65 | 3.65 | 3.5 | 0 |
| 1733331300 | 3.68 | -0.2 | -5.15 | 3.79 | 3.8 | 3.63 | 0 |
| 1733244900 | 3.88 | -0.25 | -6.05 | 3.9 | 4.03 | 3.76 | 0 |
| 1733158500 | 4.13 | -0.22 | -5.06 | 4.55 | 4.58 | 4.08 | 0 |
| 1732899300 | 4.35 | -0.34 | -7.25 | 4.72 | 4.7699999 | 4.35 | 0 |
| 1732812900 | 4.69 | -0.17 | -3.50 | 4.6 | 4.76 | 4.53 | 0 |
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
