Premium
Intesa Sanpaolo (I09006)
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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 1074.94 | -0.12 | -0.01 | 1074.91 | 1074.99 | 1073.75 | 30 |
| 1740588900 | 1075.06 | 0.4 | 0.04 | 1073.71 | 1080.22 | 1073.71 | 41 |
| 1740502500 | 1074.66 | 0.16 | 0.01 | 1079.7 | 1079.75 | 1073.1 | 125 |
| 1740416100 | 1074.5 | 0.3 | 0.03 | 1074.15 | 1074.5 | 1072.57 | 47 |
| 1740156900 | 1074.2 | 0.75 | 0.07 | 1077.05 | 1077.71 | 1071.83 | 65 |
| 1740070500 | 1073.45 | 1.09 | 0.10 | 1070.06 | 1073.46 | 1070.06 | 78 |
| 1739984100 | 1072.3599 | -4.36 | -0.40 | 1077.17 | 1077.17 | 1069.43 | 90 |
| 1739897700 | 1076.72 | 2.59 | 0.24 | 1076.98 | 1077.04 | 1070.3699 | 90 |
| 1739811300 | 1074.13 | -2.77 | -0.26 | 1076.42 | 1076.49 | 1074.01 | 0 |
| 1739552100 | 1076.9 | 1.66 | 0.15 | 1077.25 | 1077.25 | 1070.4 | 159 |
| 1739465700 | 1075.24 | 0.54 | 0.05 | 1068.74 | 1075.67 | 1068.48 | 80 |
| 1739379300 | 1074.7 | 1.65 | 0.15 | 1075.94 | 1076.05 | 1068.3699 | 43 |
| 1739292900 | 1073.05 | -2.05 | -0.19 | 1076.14 | 1076.14 | 1068.82 | 101 |
| 1739206500 | 1075.1 | 0.4 | 0.04 | 1074.49 | 1075.1 | 1068.28 | 157 |
| 1738947300 | 1074.7 | 2.12 | 0.20 | 1068.74 | 1075.22 | 1068.27 | 160 |
| 1738860900 | 1072.58 | 0.66 | 0.06 | 1072.28 | 1072.58 | 1067.42 | 44 |
| 1738774500 | 1071.92 | 0.73 | 0.07 | 1073.3 | 1073.4 | 1066.93 | 107 |
| 1738688100 | 1071.19 | 0.48 | 0.04 | 1070.83 | 1071.19 | 1064.84 | 130 |
| 1738601700 | 1070.71 | 2.01 | 0.19 | 1069.23 | 1070.89 | 1064.81 | 166 |
| 1738342500 | 1068.7 | 1.02 | 0.10 | 1067.92 | 1068.81 | 1064.3 | 120 |
| 1738256100 | 1067.68 | 1.57 | 0.15 | 1067.08 | 1070.32 | 1061.58 | 135 |
| 1738169700 | 1066.1099 | 0.3 | 0.03 | 1065.54 | 1066.18 | 1060.99 | 140 |
| 1738083300 | 1065.81 | 1.16 | 0.11 | 1065.9 | 1065.95 | 1060.4 | 30 |
| 1737996900 | 1064.65 | -1.08 | -0.10 | 1065.44 | 1066.18 | 1061.03 | 74 |
| 1737737700 | 1065.73 | 4.26 | 0.40 | 1066.42 | 1066.42 | 1059.75 | 36 |
| 1737651300 | 1061.47 | -2.59 | -0.24 | 1065.5 | 1065.5 | 1059.6199 | 85 |
| 1737564900 | 1064.06 | -1.19 | -0.11 | 1065.93 | 1065.93 | 1060.2 | 41 |
| 1737478500 | 1065.25 | 0.2 | 0.02 | 1065.93 | 1066 | 1059.89 | 58 |
| 1737392100 | 1065.05 | 0.44 | 0.04 | 1060.53 | 1065.05 | 1059.53 | 149 |
| 1737132900 | 1064.6099 | 0.92 | 0.09 | 1063.99 | 1064.6199 | 1059.26 | 103 |
| 1737046500 | 1063.69 | 0.96 | 0.09 | 1063.3699 | 1063.69 | 1057.54 | 53 |
| 1736960100 | 1062.73 | 2.28 | 0.22 | 1060.81 | 1062.73 | 1054.6099 | 162 |
| 1736873700 | 1060.45 | 0.76 | 0.07 | 1054.31 | 1060.45 | 1054.28 | 117 |
| 1736787300 | 1059.69 | -0.79 | -0.07 | 1060.77 | 1060.79 | 1052.98 | 161 |
| 1736528100 | 1060.48 | -0.88 | -0.08 | 1055.82 | 1061.35 | 1055.1 | 106 |
| 1736441700 | 1061.3599 | 0.33 | 0.03 | 1055.67 | 1061.56 | 1055.4 | 71 |
| 1736355300 | 1061.03 | 0.04 | 0.00 | 1061.13 | 1061.51 | 1055.6099 | 50 |
| 1736268900 | 1060.99 | 0.7 | 0.07 | 1059.85 | 1061.03 | 1055.14 | 42 |
| 1736182500 | 1060.29 | 5.91 | 0.56 | 1059.8699 | 1060.32 | 1059.16 | 0 |
| 1735923300 | 1054.38 | -7.17 | -0.68 | 1061.31 | 1061.31 | 1054.3599 | 74 |
| 1735836900 | 1061.55 | 0.17 | 0.02 | 1062.34 | 1062.51 | 1054.74 | 64 |
| 1735577700 | 1061.38 | 1.48 | 0.14 | 1053.79 | 1061.41 | 1053.79 | 10 |
| 1735318500 | 1059.9 | 0.29 | 0.03 | 1060.31 | 1060.35 | 1053.64 | 18 |
| 1734972900 | 1059.6099 | -0.58 | -0.05 | 1060.15 | 1060.2 | 1054.35 | 5 |
| 1734713700 | 1060.19 | -0.09 | -0.01 | 1059.21 | 1060.23 | 1053.24 | 10 |
| 1734627300 | 1060.28 | -1.5 | -0.14 | 1060.75 | 1061.02 | 1053.59 | 39 |
| 1734540900 | 1061.78 | -0.13 | -0.01 | 1061.99 | 1061.99 | 1056.02 | 25 |
| 1734454500 | 1061.91 | -1.79 | -0.17 | 1063.15 | 1063.3 | 1056.8699 | 38 |
| 1734368100 | 1063.7 | 2.36 | 0.22 | 1064.16 | 1064.21 | 1057.97 | 45 |
| 1734108900 | 1061.34 | -0.56 | -0.05 | 1064.8699 | 1064.8699 | 1061.33 | 0 |
| 1734022500 | 1061.9 | -0.31 | -0.03 | 1065.93 | 1065.93 | 1058.79 | 20 |
| 1733936100 | 1062.21 | 2.34 | 0.22 | 1058.8699 | 1064.89 | 1058.8699 | 73 |
| 1733849700 | 1059.8699 | -1.82 | -0.17 | 1064.34 | 1064.34 | 1058.2 | 60 |
| 1733763300 | 1061.69 | 0.85 | 0.08 | 1064.56 | 1064.56 | 1058.29 | 45 |
| 1733504100 | 1060.84 | 0.95 | 0.09 | 1057.94 | 1063.92 | 1057.94 | 35 |
| 1733417700 | 1059.89 | 1.95 | 0.18 | 1056.43 | 1062.81 | 1056.43 | 88 |
| 1733331300 | 1057.94 | 0.48 | 0.05 | 1061.56 | 1061.69 | 1055.1099 | 60 |
| 1733244900 | 1057.46 | -2.75 | -0.26 | 1061.01 | 1061.08 | 1054.92 | 121 |
| 1733158500 | 1060.21 | 5.1 | 0.48 | 1057.91 | 1060.29 | 1052.91 | 67 |
| 1732899300 | 1055.1099 | 0.85 | 0.08 | 1057.32 | 1057.32 | 1051.81 | 11 |
| 1732812900 | 1054.26 | -1.11 | -0.11 | 1050.22 | 1056.18 | 1050.22 | 40 |
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
