Premium
Intesa Sanpaolo (I09012)
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 |
|---|---|---|---|---|---|---|---|
| 1730912100 | 1034.68 | 0.16 | 0.02 | 1034.63 | 1034.68 | 1029.2 | 88 |
| 1730825700 | 1034.52 | 2.3 | 0.22 | 1034.47 | 1034.52 | 1029.01 | 67 |
| 1730739300 | 1032.22 | 0.23 | 0.02 | 1034.4 | 1034.45 | 1028.9 | 60 |
| 1730480100 | 1031.99 | -2.07 | -0.20 | 1034.08 | 1034.1099 | 1031.91 | 0 |
| 1730393700 | 1034.06 | 2.16 | 0.21 | 1034.1199 | 1034.14 | 1028.54 | 21 |
| 1730307300 | 1031.9 | -0.08 | -0.01 | 1034.22 | 1034.22 | 1028.55 | 13 |
| 1730220900 | 1031.98 | 0.21 | 0.02 | 1032 | 1032.02 | 1028.7 | 15 |
| 1730134500 | 1031.77 | 0.27 | 0.03 | 1033.88 | 1033.89 | 1028.58 | 10 |
| 1729871700 | 1031.5 | 0.07 | 0.01 | 1033.75 | 1033.75 | 1031.5 | 0 |
| 1729785300 | 1031.43 | 3.59 | 0.35 | 1031.4 | 1031.51 | 1028.28 | 95 |
| 1729698900 | 1027.84 | -1.97 | -0.19 | 1027.71 | 1027.89 | 1027.7 | 161 |
| 1729612500 | 1029.81 | -0.96 | -0.09 | 1033.15 | 1033.19 | 1027.53 | 33 |
| 1729526100 | 1030.77 | 1.9 | 0.18 | 1031.02 | 1031.02 | 1030.77 | 0 |
| 1729266900 | 1028.8699 | -1.15 | -0.11 | 1028.66 | 1028.8699 | 1027.41 | 10 |
| 1729180500 | 1030.02 | 0.39 | 0.04 | 1029.76 | 1030.15 | 1026.68 | 28 |
| 1729094100 | 1029.63 | 0.46 | 0.04 | 1029.59 | 1029.65 | 1026.33 | 10 |
| 1729007700 | 1029.17 | 2.77 | 0.27 | 1032.01 | 1032.01 | 1026.5 | 139 |
| 1728921300 | 1026.4 | -1.67 | -0.16 | 1029.59 | 1029.65 | 1026.31 | 25 |
| 1728662100 | 1028.07 | -1.17 | -0.11 | 1031.5 | 1031.5 | 1026.03 | 24 |
| 1728575700 | 1029.24 | 0.24 | 0.02 | 1025.98 | 1031.46 | 1025.97 | 42 |
| 1728489300 | 1029 | -2.05 | -0.20 | 1031.19 | 1031.19 | 1025.74 | 70 |
| 1728402900 | 1031.05 | 5.48 | 0.53 | 1031 | 1031.06 | 1025.56 | 52 |
| 1728316500 | 1025.57 | -2.47 | -0.24 | 1031.09 | 1031.09 | 1025.48 | 93 |
| 1728057300 | 1028.04 | -0.44 | -0.04 | 1028 | 1028.05 | 1025.34 | 87 |
| 1727970900 | 1028.48 | 0.22 | 0.02 | 1030.67 | 1030.67 | 1025.19 | 102 |
| 1727884500 | 1028.26 | 0.4 | 0.04 | 1024.9 | 1030.38 | 1024.89 | 103 |
| 1727798100 | 1027.8599 | 0.47 | 0.05 | 1030.39 | 1030.43 | 1024.93 | 51 |
| 1727711700 | 1027.39 | 1.87 | 0.18 | 1030.56 | 1030.6 | 1025.02 | 27 |
| 1727452500 | 1025.52 | -1.39 | -0.14 | 1025.97 | 1026.07 | 1025.04 | 16 |
| 1727366100 | 1026.91 | 0.32 | 0.03 | 1026.8 | 1026.91 | 1024.6099 | 49 |
| 1727279700 | 1026.59 | -0.07 | -0.01 | 1029.85 | 1029.8699 | 1024.27 | 78 |
| 1727193300 | 1026.66 | 3.07 | 0.30 | 1023.96 | 1029.29 | 1023.93 | 25 |
| 1727106900 | 1023.59 | 0.01 | 0.00 | 1023.66 | 1023.82 | 1023.28 | 73 |
| 1726847700 | 1023.58 | -0.08 | -0.01 | 1023.7 | 1023.7 | 1023.41 | 9 |
| 1726761300 | 1023.66 | -1.14 | -0.11 | 1024.52 | 1024.63 | 1023.13 | 60 |
| 1726674900 | 1024.8 | -0.03 | -0.00 | 1022.78 | 1028.29 | 1022.72 | 130 |
| 1726588500 | 1024.83 | 1.64 | 0.16 | 1028.09 | 1028.09 | 1022.68 | 12 |
| 1726502100 | 1023.19 | 0.13 | 0.01 | 1027.66 | 1027.68 | 1022.32 | 47 |
| 1726242900 | 1023.06 | 0.3 | 0.03 | 1022.87 | 1023.09 | 1021.81 | 38 |
| 1726156500 | 1022.76 | 0.18 | 0.02 | 1022.89 | 1022.9 | 1021.69 | 34 |
| 1726070100 | 1022.58 | -0.87 | -0.09 | 1022.56 | 1022.64 | 1021.11 | 123 |
| 1725983700 | 1023.45 | 0.01 | 0.00 | 1026.53 | 1026.55 | 1020.98 | 63 |
| 1725897300 | 1023.44 | 0.21 | 0.02 | 1026.3699 | 1026.3699 | 1020.72 | 93 |
| 1725638100 | 1023.23 | -3.03 | -0.30 | 1020.78 | 1026.43 | 1020.78 | 10 |
| 1725551700 | 1026.26 | 0.75 | 0.07 | 1026.19 | 1026.29 | 1020.8 | 30 |
| 1725465300 | 1025.51 | -0.34 | -0.03 | 1026.65 | 1026.67 | 1021.27 | 10 |
| 1725378900 | 1025.85 | -0.89 | -0.09 | 1026.84 | 1026.84 | 1021.3 | 25 |
| 1725292500 | 1026.74 | 0.69 | 0.07 | 1026.74 | 1026.77 | 1021.14 | 17 |
| 1725033300 | 1026.05 | -0.07 | -0.01 | 1026.8599 | 1026.8599 | 1021.23 | 5 |
| 1724946900 | 1026.1199 | 2.33 | 0.23 | 1026.39 | 1026.4 | 1025.97 | 0 |
| 1724860500 | 1023.79 | -1.81 | -0.18 | 1026.05 | 1026.05 | 1023.77 | 0 |
| 1724774100 | 1025.6 | 0.43 | 0.04 | 1025.93 | 1025.94 | 1020.48 | 82 |
| 1724687700 | 1025.17 | -0.01 | -0.00 | 1025.9 | 1025.9 | 1020.33 | 10 |
| 1724428500 | 1025.18 | 0.39 | 0.04 | 1025.71 | 1025.71 | 1020.17 | 15 |
| 1724342100 | 1024.79 | 0.85 | 0.08 | 1020.15 | 1025.65 | 1020.11 | 13 |
| 1724255700 | 1023.94 | -0.9 | -0.09 | 1023.89 | 1024 | 1019.8 | 5 |
| 1724169300 | 1024.84 | 0.57 | 0.06 | 1025.16 | 1025.17 | 1019.71 | 29 |
| 1724082900 | 1024.27 | 0.14 | 0.01 | 1024.92 | 1024.92 | 1019.43 | 53 |
| 1723823700 | 1024.13 | 2.39 | 0.23 | 1024.59 | 1024.59 | 1024.07 | 0 |
| 1723650900 | 1021.74 | 1.1 | 0.11 | 1024.04 | 1024.04 | 1018.55 | 3 |
| 1723564500 | 1020.64 | -2.33 | -0.23 | 1022.96 | 1023.16 | 1017.78 | 20 |
| 1723478100 | 1022.97 | 2.75 | 0.27 | 1023.3 | 1023.3 | 1017.61 | 6 |
| 1723218900 | 1020.22 | 0.68 | 0.07 | 1020.04 | 1020.23 | 1017.11 | 39 |
| 1723132500 | 1019.54 | -0.49 | -0.05 | 1022.52 | 1022.52 | 1017.15 | 24 |
| 1723046100 | 1020.03 | 1.35 | 0.13 | 1020.9 | 1021.49 | 1015.88 | 55 |
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
