Premium
Intesa Sanpaolo (I09006)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732726500 | 1055.3699 | -0.8 | -0.08 | 1055.59 | 1055.59 | 1048.99 | 105 |
| 1732640100 | 1056.17 | 1.95 | 0.18 | 1056.46 | 1057.21 | 1050.43 | 35 |
| 1732553700 | 1054.22 | -2.79 | -0.26 | 1057.89 | 1057.89 | 1050.76 | 20 |
| 1732294500 | 1057.01 | 2.06 | 0.20 | 1055.92 | 1057.01 | 1049.52 | 60 |
| 1732208100 | 1054.95 | 0.5 | 0.05 | 1054.76 | 1055.01 | 1048 | 105 |
| 1732121700 | 1054.45 | -0.18 | -0.02 | 1055.26 | 1055.26 | 1048.44 | 120 |
| 1732035300 | 1054.63 | 4.09 | 0.39 | 1056.15 | 1056.15 | 1047.68 | 70 |
| 1731948900 | 1050.54 | -6.6 | -0.62 | 1057.44 | 1057.44 | 1049.13 | 117 |
| 1731689700 | 1057.14 | -0.7 | -0.07 | 1055.3699 | 1057.18 | 1051.47 | 79 |
| 1731603300 | 1057.84 | 7.32 | 0.70 | 1053.51 | 1057.9 | 1050.18 | 126 |
| 1731516900 | 1050.52 | -0.2 | -0.02 | 1050.73 | 1050.88 | 1048.83 | 60 |
| 1731430500 | 1050.72 | -1.52 | -0.14 | 1051.65 | 1051.83 | 1049.79 | 164 |
| 1731344100 | 1052.24 | 2.74 | 0.26 | 1052.88 | 1056.97 | 1049.49 | 20 |
| 1731084900 | 1049.5 | -1.81 | -0.17 | 1050.95 | 1051.46 | 1047.98 | 65 |
| 1730998500 | 1051.31 | 0.57 | 0.05 | 1051.24 | 1051.94 | 1047.23 | 183 |
| 1730912100 | 1050.74 | 0.24 | 0.02 | 1050.56 | 1052.3699 | 1048.53 | 82 |
| 1730825700 | 1050.5 | -0.45 | -0.04 | 1051 | 1051.02 | 1047.43 | 112 |
| 1730739300 | 1050.95 | -3.01 | -0.29 | 1054.29 | 1054.29 | 1047.7 | 268 |
| 1730480100 | 1053.96 | 1.7 | 0.16 | 1052.64 | 1054.02 | 1047.84 | 20 |
| 1730393700 | 1052.26 | -1.35 | -0.13 | 1053.13 | 1053.34 | 1044.85 | 43 |
| 1730307300 | 1053.6099 | -1.26 | -0.12 | 1054 | 1054 | 1047.64 | 62 |
| 1730220900 | 1054.8699 | 2.44 | 0.23 | 1055.96 | 1055.96 | 1051.1099 | 26 |
| 1730134500 | 1052.43 | -1.8 | -0.17 | 1053.24 | 1053.34 | 1051.3599 | 15 |
| 1729871700 | 1054.23 | -0.08 | -0.01 | 1057.77 | 1057.77 | 1051.45 | 7 |
| 1729785300 | 1054.31 | 0.6 | 0.06 | 1054.78 | 1056.33 | 1052.32 | 22 |
| 1729698900 | 1053.71 | 1.06 | 0.10 | 1050.55 | 1057.13 | 1050.55 | 184 |
| 1729612500 | 1052.65 | -4.21 | -0.40 | 1056.64 | 1056.83 | 1049.99 | 77 |
| 1729526100 | 1056.8599 | -2.14 | -0.20 | 1056.8 | 1056.8599 | 1051.6099 | 25 |
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
