Premium
Intesa Sanpaolo (I09016)
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 |
|---|---|---|---|---|---|---|---|
| 1738860900 | 1083.47 | 0.32 | 0.03 | 1083.1 | 1083.47 | 1076.45 | 10 |
| 1738774500 | 1083.15 | 1.52 | 0.14 | 1081.51 | 1083.24 | 1076.3699 | 110 |
| 1738688100 | 1081.63 | 2.9 | 0.27 | 1081.5 | 1081.63 | 1074.63 | 35 |
| 1738601700 | 1078.73 | 2.36 | 0.22 | 1076.96 | 1078.8699 | 1073.14 | 25 |
| 1738342500 | 1076.3699 | 2.53 | 0.24 | 1074.21 | 1076.46 | 1070.96 | 25 |
| 1738256100 | 1073.84 | 3.09 | 0.29 | 1071.24 | 1073.84 | 1067.47 | 50 |
| 1738169700 | 1070.75 | 0.39 | 0.04 | 1070.66 | 1071.54 | 1069.98 | 0 |
| 1738083300 | 1070.3599 | 1.13 | 0.11 | 1070.01 | 1070.49 | 1064.42 | 35 |
| 1737996900 | 1069.23 | -0.94 | -0.09 | 1069.68 | 1071.31 | 1065.76 | 25 |
| 1737737700 | 1070.17 | -0.23 | -0.02 | 1070.33 | 1070.33 | 1064.6 | 32 |
| 1737651300 | 1070.4 | 0.07 | 0.01 | 1071.17 | 1071.18 | 1065.1 | 95 |
| 1737564900 | 1070.33 | 0 | 0.00 | 1070.33 | 1070.33 | 1070.33 | 0 |
| 1737478500 | 1070.33 | -0.16 | -0.01 | 1070.6199 | 1070.9 | 1069.51 | 0 |
| 1737392100 | 1070.49 | 0.54 | 0.05 | 1070.14 | 1070.49 | 1063.94 | 29 |
| 1737132900 | 1069.95 | 1.71 | 0.16 | 1068.44 | 1069.95 | 1067.8699 | 0 |
| 1737046500 | 1068.24 | 1.39 | 0.13 | 1067.2 | 1068.24 | 1061.04 | 20 |
| 1736960100 | 1066.85 | 8.9 | 0.84 | 1063.3599 | 1066.8699 | 1058.33 | 100 |
| 1736873700 | 1057.95 | -6.22 | -0.58 | 1058.83 | 1059.34 | 1057.83 | 40 |
| 1736787300 | 1064.17 | 3.96 | 0.37 | 1065.71 | 1065.71 | 1058.6099 | 30 |
| 1736528100 | 1060.21 | -7.12 | -0.67 | 1061.75 | 1061.76 | 1059.8599 | 35 |
| 1736441700 | 1067.33 | -1.18 | -0.11 | 1061.59 | 1067.78 | 1061.59 | 27 |
| 1736355300 | 1068.51 | -0.86 | -0.08 | 1069.33 | 1069.3599 | 1062.24 | 100 |
| 1736268900 | 1069.3699 | 0.83 | 0.08 | 1068.88 | 1069.3699 | 1067.94 | 0 |
| 1736182500 | 1068.54 | -1.87 | -0.17 | 1069.65 | 1070.16 | 1067.89 | 0 |
| 1735923300 | 1070.41 | -2.68 | -0.25 | 1072.8699 | 1072.8699 | 1070.2 | 0 |
| 1735836900 | 1073.09 | 0.25 | 0.02 | 1073.2 | 1073.88 | 1068.33 | 8 |
| 1735577700 | 1072.84 | 1.73 | 0.16 | 1070.81 | 1072.8599 | 1070.3699 | 0 |
| 1735318500 | 1071.1099 | -0.46 | -0.04 | 1072.1199 | 1072.1199 | 1070.17 | 0 |
| 1734972900 | 1071.57 | 3.96 | 0.37 | 1067.75 | 1071.74 | 1066.43 | 70 |
| 1734713700 | 1067.6099 | 0.17 | 0.02 | 1067.89 | 1068.31 | 1066.73 | 55 |
| 1734627300 | 1067.44 | -1.31 | -0.12 | 1070.27 | 1070.28 | 1065.73 | 65 |
| 1734540900 | 1068.75 | -2.18 | -0.20 | 1070.35 | 1070.52 | 1067.55 | 57 |
| 1734454500 | 1070.93 | 1.7 | 0.16 | 1071.18 | 1071.38 | 1067.77 | 60 |
| 1734368100 | 1069.23 | -4.06 | -0.38 | 1073.89 | 1073.89 | 1069.05 | 25 |
| 1734108900 | 1073.29 | -3.11 | -0.29 | 1076.24 | 1076.25 | 1068.1099 | 30 |
| 1734022500 | 1076.4 | -1.66 | -0.15 | 1078.15 | 1078.39 | 1070.9 | 80 |
| 1733936100 | 1078.06 | -0.07 | -0.01 | 1078.25 | 1078.7 | 1072.5 | 335 |
| 1733849700 | 1078.13 | 0.79 | 0.07 | 1077.46 | 1078.14 | 1072.3599 | 80 |
| 1733763300 | 1077.34 | 1.13 | 0.10 | 1076.6 | 1078.2 | 1071.6199 | 150 |
| 1733504100 | 1076.21 | 0.21 | 0.02 | 1075.8699 | 1076.88 | 1070.35 | 10 |
| 1733417700 | 1076 | -0.5 | -0.05 | 1076.91 | 1076.92 | 1070.21 | 50 |
| 1733331300 | 1076.5 | 0.09 | 0.01 | 1076.95 | 1076.95 | 1074.59 | 0 |
| 1733244900 | 1076.41 | -0.18 | -0.02 | 1076.89 | 1076.9 | 1070.82 | 5 |
| 1733158500 | 1076.59 | 2.71 | 0.25 | 1074.04 | 1076.6 | 1070.65 | 50 |
| 1732899300 | 1073.88 | 1.8 | 0.17 | 1072.03 | 1073.9 | 1071.71 | 0 |
| 1732812900 | 1072.08 | 2.77 | 0.26 | 1070.23 | 1072.08 | 1069.65 | 0 |
| 1732726500 | 1069.31 | -0.53 | -0.05 | 1069.56 | 1070.64 | 1068.71 | 0 |
| 1732640100 | 1069.84 | -0.61 | -0.06 | 1070.24 | 1070.68 | 1064.18 | 73 |
| 1732553700 | 1070.45 | 1.73 | 0.16 | 1069.33 | 1070.46 | 1064.32 | 10 |
| 1732294500 | 1068.72 | 2.26 | 0.21 | 1066.75 | 1069.59 | 1062.97 | 12 |
| 1732208100 | 1066.46 | 1.14 | 0.11 | 1063.53 | 1067.26 | 1060.24 | 45 |
| 1732121700 | 1065.32 | -0.8 | -0.08 | 1066.27 | 1066.27 | 1063.1099 | 0 |
| 1732035300 | 1066.1199 | -0.25 | -0.02 | 1066.5 | 1068.06 | 1061.53 | 123 |
| 1731948900 | 1066.3699 | -1.45 | -0.14 | 1068.1099 | 1068.1099 | 1060.39 | 75 |
| 1731689700 | 1067.82 | -0.82 | -0.08 | 1066.3599 | 1068.07 | 1065.17 | 0 |
| 1731603300 | 1068.64 | 3.63 | 0.34 | 1065.39 | 1069.2 | 1062.3 | 30 |
| 1731516900 | 1065.01 | -3.56 | -0.33 | 1068.38 | 1068.38 | 1060.89 | 20 |
| 1731430500 | 1068.57 | -0.01 | -0.00 | 1068.52 | 1069.54 | 1062.4 | 60 |
| 1731344100 | 1068.58 | 3.44 | 0.32 | 1063.49 | 1068.58 | 1063.49 | 0 |
| 1731084900 | 1065.14 | 0.42 | 0.04 | 1064.68 | 1065.74 | 1062.45 | 0 |
| 1730998500 | 1064.72 | 0.06 | 0.01 | 1064.65 | 1064.99 | 1060.26 | 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
