Premium
Intesa Sanpaolo (I09005)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 2.185 | -0.23 | -9.52 | 2.32 | 2.335 | 2.17 | 0 |
| 1737046500 | 2.415 | 0 | 0.21 | 2.3849999 | 2.445 | 2.3849999 | 0 |
| 1736960100 | 2.41 | -0.34 | -12.20 | 2.7 | 2.73 | 2.41 | 0 |
| 1736873700 | 2.745 | -0.13 | -4.36 | 2.7599999 | 2.7799999 | 2.66 | 0 |
| 1736787300 | 2.87 | 0.07 | 2.32 | 2.845 | 2.97 | 2.845 | 0 |
| 1736528100 | 2.805 | 0.1 | 3.51 | 2.705 | 2.82 | 2.63 | 0 |
| 1736441700 | 2.71 | 0 | 0.18 | 2.765 | 2.765 | 2.67 | 0 |
| 1736355300 | 2.705 | 0.02 | 0.56 | 2.685 | 2.765 | 2.56 | 0 |
| 1736268900 | 2.69 | -0.14 | -4.78 | 2.83 | 2.865 | 2.6349999 | 0 |
| 1736182500 | 2.825 | -0.32 | -10.03 | 3.05 | 3.11 | 2.82 | 0 |
| 1735923300 | 3.14 | 0.01 | 0.32 | 3.04 | 3.17 | 3.04 | 0 |
| 1735836900 | 3.13 | -0.1 | -3.10 | 3.22 | 3.31 | 3.13 | 67 |
| 1735577700 | 3.23 | 0.13 | 4.19 | 3.15 | 3.29 | 3.07 | 0 |
| 1735318500 | 3.1 | -0.09 | -2.82 | 3.22 | 3.22 | 3.07 | 0 |
| 1734972900 | 3.19 | 0.09 | 2.90 | 3.18 | 3.22 | 3.13 | 0 |
| 1734713700 | 3.1 | 0.09 | 2.99 | 3.2599999 | 3.38 | 3.1 | 270 |
| 1734627300 | 3.0099999 | 0.25 | 9.06 | 2.98 | 3.04 | 2.915 | 0 |
| 1734540900 | 2.7599999 | -0.01 | -0.18 | 2.7599999 | 2.775 | 2.7 | 0 |
| 1734454500 | 2.765 | 0.05 | 1.84 | 2.755 | 2.775 | 2.68 | 0 |
| 1734368100 | 2.715 | 0.06 | 2.26 | 2.65 | 2.72 | 2.65 | 0 |
| 1734108900 | 2.6549999 | 0.04 | 1.72 | 2.59 | 2.665 | 2.525 | 0 |
| 1734022500 | 2.61 | -0.02 | -0.57 | 2.605 | 2.64 | 2.6 | 0 |
| 1733936100 | 2.625 | -0.06 | -2.05 | 2.7 | 2.725 | 2.625 | 0 |
| 1733849700 | 2.68 | 0.02 | 0.56 | 2.72 | 2.72 | 2.6349999 | 0 |
| 1733763300 | 2.665 | 0.02 | 0.95 | 2.62 | 2.7 | 2.615 | 382 |
| 1733504100 | 2.64 | -0.03 | -1.12 | 2.675 | 2.69 | 2.61 | 0 |
| 1733417700 | 2.67 | -0.14 | -4.98 | 2.79 | 2.79 | 2.66 | 300 |
| 1733331300 | 2.81 | -0.19 | -6.33 | 2.9049999 | 2.92 | 2.775 | 0 |
| 1733244900 | 3 | -0.13 | -4.15 | 3.04 | 3.1 | 2.99 | 0 |
| 1733158500 | 3.13 | -0.35 | -10.06 | 3.5 | 3.53 | 3.1 | 353 |
| 1732899300 | 3.48 | -0.28 | -7.45 | 3.77 | 3.8 | 3.46 | 0 |
| 1732812900 | 3.76 | -0.23 | -5.76 | 3.82 | 3.86 | 3.74 | 0 |
| 1732726500 | 3.99 | 0.07 | 1.79 | 3.95 | 4.14 | 3.95 | 0 |
| 1732640100 | 3.92 | 0.16 | 4.26 | 3.94 | 4.01 | 3.82 | 0 |
| 1732553700 | 3.76 | -0.17 | -4.33 | 3.71 | 3.88 | 3.71 | 0 |
| 1732294500 | 3.93 | -0.24 | -5.76 | 3.98 | 4.33 | 3.88 | 0 |
| 1732208100 | 4.17 | -0.2 | -4.58 | 4.38 | 4.5599999 | 4.17 | 0 |
| 1732121700 | 4.37 | 0.07 | 1.63 | 4.11 | 4.44 | 4.08 | 0 |
| 1732035300 | 4.3 | 0.19 | 4.62 | 4.12 | 4.66 | 4.12 | 0 |
| 1731948900 | 4.11 | 0.04 | 0.98 | 4.05 | 4.24 | 3.98 | 0 |
| 1731689700 | 4.07 | 0.06 | 1.50 | 4.19 | 4.19 | 3.96 | 0 |
| 1731603300 | 4.01 | -0.44 | -9.89 | 4.29 | 4.29 | 3.93 | 0 |
| 1731516900 | 4.45 | 0.1 | 2.30 | 4.37 | 4.68 | 4.23 | 0 |
| 1731430500 | 4.35 | 0.56 | 14.78 | 4.04 | 4.37 | 3.95 | 0 |
| 1731344100 | 3.79 | -0.37 | -8.89 | 3.87 | 3.87 | 3.65 | 0 |
| 1731084900 | 4.16 | 0.23 | 5.85 | 3.96 | 4.25 | 3.94 | 0 |
| 1730998500 | 3.93 | -0.52 | -11.69 | 4.25 | 4.25 | 3.83 | 0 |
| 1730912100 | 4.45 | 0.31 | 7.49 | 3.95 | 4.49 | 3.71 | 0 |
| 1730825700 | 4.14 | -0.13 | -3.04 | 4.3099999 | 4.37 | 4.13 | 0 |
| 1730739300 | 4.2699999 | 0.14 | 3.39 | 4.17 | 4.2699999 | 4.1 | 48 |
| 1730480100 | 4.13 | -0.33 | -7.40 | 4.38 | 4.38 | 4.08 | 0 |
| 1730393700 | 4.46 | 0.32 | 7.73 | 4.39 | 4.53 | 4.28 | 0 |
| 1730307300 | 4.14 | 0.3 | 7.81 | 3.97 | 4.23 | 3.94 | 0 |
| 1730220900 | 3.84 | 0.05 | 1.32 | 3.65 | 3.86 | 3.63 | 0 |
| 1730134500 | 3.79 | -0.11 | -2.82 | 3.84 | 3.96 | 3.73 | 0 |
| 1729871700 | 3.9 | 0.02 | 0.52 | 3.91 | 3.97 | 3.8 | 0 |
| 1729785300 | 3.88 | -0.1 | -2.51 | 3.91 | 3.91 | 3.75 | 0 |
| 1729698900 | 3.98 | 0.08 | 2.05 | 3.92 | 4.05 | 3.87 | 0 |
| 1729612500 | 3.9 | 0.03 | 0.78 | 3.77 | 3.99 | 3.71 | 0 |
| 1729526100 | 3.87 | 0.25 | 6.91 | 3.67 | 3.87 | 3.64 | 0 |
| 1729266900 | 3.62 | -0.09 | -2.43 | 3.72 | 3.73 | 3.61 | 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
