Premium
Intesa Sanpaolo (I09020)
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 |
|---|---|---|---|---|---|---|---|
| 1739465700 | 56.17 | -1.59 | -2.75 | 59.19 | 59.19 | 54.43 | 0 |
| 1739379300 | 57.76 | 4.32 | 8.08 | 56.47 | 59.69 | 54.54 | 0 |
| 1739292900 | 53.44 | 4.83 | 9.94 | 48 | 53.54 | 47.1 | 0 |
| 1739206500 | 48.61 | -1.18 | -2.37 | 49.91 | 50.6 | 48.02 | 0 |
| 1738947300 | 49.79 | -0.08 | -0.16 | 50.73 | 51.23 | 48.03 | 0 |
| 1738860900 | 49.87 | 10.81 | 27.68 | 41.34 | 49.87 | 41.34 | 0 |
| 1738774500 | 39.06 | 1.34 | 3.55 | 39.69 | 41.9 | 38.27 | 0 |
| 1738688100 | 37.72 | 3.95 | 11.70 | 35.11 | 37.72 | 33.35 | 0 |
| 1738601700 | 33.77 | -4.8 | -12.44 | 32.61 | 35.11 | 30.96 | 103 |
| 1738342500 | 38.57 | -2 | -4.93 | 40.93 | 41.71 | 38.4 | 100 |
| 1738256100 | 40.57 | 0.41 | 1.02 | 40.66 | 41.08 | 38.67 | 0 |
| 1738169700 | 40.16 | 2.45 | 6.50 | 38.09 | 40.77 | 37.46 | 100 |
| 1738083300 | 37.71 | 0.92 | 2.50 | 36.77 | 38.74 | 35.9 | 0 |
| 1737996900 | 36.79 | 0.46 | 1.27 | 34.97 | 37.5 | 34.49 | 0 |
| 1737737700 | 36.33 | 0.55 | 1.54 | 37.23 | 37.91 | 35.73 | 100 |
| 1737651300 | 35.78 | 4.63 | 14.86 | 32.11 | 35.78 | 31.91 | 0 |
| 1737564900 | 31.15 | -2.15 | -6.46 | 32.93 | 33.99 | 30.8 | 0 |
| 1737478500 | 33.299999 | -0.8 | -2.35 | 33.46 | 33.74 | 32.4 | 0 |
| 1737392100 | 34.1 | 3.03 | 9.75 | 32.759999 | 34.83 | 32.29 | 0 |
| 1737132900 | 31.07 | 1.13 | 3.77 | 30.8 | 32.21 | 30.47 | 0 |
| 1737046500 | 29.94 | -0.47 | -1.55 | 31.02 | 31.63 | 29.68 | 0 |
| 1736960100 | 30.41 | 2.51 | 9.00 | 28.47 | 30.85 | 27.78 | 5 |
| 1736873700 | 27.9 | 2.98 | 11.96 | 27.41 | 28.77 | 27.19 | 0 |
| 1736787300 | 24.92 | 0.89 | 3.70 | 24.64 | 24.97 | 22.9 | 0 |
| 1736528100 | 24.03 | -0.39 | -1.60 | 24.41 | 25.6 | 23.8 | 0 |
| 1736441700 | 24.42 | 1.11 | 4.76 | 22.02 | 24.47 | 22.02 | 0 |
| 1736355300 | 23.31 | 0.65 | 2.87 | 23.41 | 24.92 | 22.25 | 45 |
| 1736268900 | 22.66 | 0.18 | 0.80 | 21.56 | 23.57 | 20.2 | 0 |
| 1736182500 | 22.48 | 3.42 | 17.94 | 20.7 | 22.6 | 19.48 | 0 |
| 1735923300 | 19.06 | -0.48 | -2.46 | 19.8 | 20.08 | 18.92 | 0 |
| 1735836900 | 19.54 | -0.21 | -1.06 | 20.46 | 20.79 | 16.01 | 0 |
| 1735577700 | 19.75 | 0.59 | 3.08 | 19.01 | 20.44 | 18.82 | 0 |
| 1735318500 | 19.16 | 1.57 | 8.93 | 18.15 | 19.38 | 18.15 | 0 |
| 1734972900 | 17.59 | -0.34 | -1.90 | 17.89 | 18.06 | 17.17 | 0 |
| 1734713700 | 17.93 | -1.27 | -6.61 | 17.28 | 17.99 | 16.16 | 20 |
| 1734627300 | 19.2 | -1.89 | -8.96 | 18.64 | 19.95 | 18.46 | 20 |
| 1734540900 | 21.09 | 0.93 | 4.61 | 19.96 | 21.74 | 19.77 | 0 |
| 1734454500 | 20.16 | -2.71 | -11.85 | 22.15 | 22.35 | 19.85 | 0 |
| 1734368100 | 22.87 | 0.27 | 1.19 | 23.18 | 23.84 | 22.36 | 0 |
| 1734108900 | 22.6 | 0.61 | 2.77 | 23.01 | 23.11 | 22.19 | 120 |
| 1734022500 | 21.99 | 0.29 | 1.34 | 22.41 | 22.72 | 21.74 | 0 |
| 1733936100 | 21.7 | -0.32 | -1.45 | 22.31 | 22.63 | 21.2 | 0 |
| 1733849700 | 22.02 | 0.09 | 0.41 | 21.92 | 22.64 | 21.66 | 0 |
| 1733763300 | 21.93 | 0.84 | 3.98 | 22.07 | 22.4 | 21.65 | 0 |
| 1733504100 | 21.09 | -0.51 | -2.36 | 21.91 | 22.68 | 20.83 | 195 |
| 1733417700 | 21.6 | 3.7 | 20.67 | 18.82 | 21.65 | 18.82 | 0 |
| 1733331300 | 17.9 | 0.63 | 3.65 | 17.81 | 18.7 | 17.76 | 0 |
| 1733244900 | 17.27 | 1.46 | 9.23 | 16.73 | 18.03 | 16.73 | 0 |
| 1733158500 | 15.81 | -0.1 | -0.63 | 15.16 | 16.51 | 14.81 | 34 |
| 1732899300 | 15.91 | 0.45 | 2.91 | 15.06 | 16.079999 | 14.63 | 0 |
| 1732812900 | 15.46 | 0.93 | 6.40 | 14.8 | 15.63 | 14.77 | 0 |
| 1732726500 | 14.53 | -0.48 | -3.20 | 14.12 | 14.53 | 13.26 | 20 |
| 1732640100 | 15.01 | -1.51 | -9.14 | 15.2 | 15.9 | 14.62 | 34 |
| 1732553700 | 16.52 | -0.25 | -1.49 | 16.95 | 16.95 | 15.6 | 0 |
| 1732294500 | 16.77 | -2.57 | -13.29 | 20.32 | 20.32 | 14.92 | 110 |
| 1732208100 | 19.34 | -0.11 | -0.57 | 19.49 | 19.67 | 17.54 | 0 |
| 1732121700 | 19.45 | -0.54 | -2.70 | 21.11 | 21.48 | 18.83 | 0 |
| 1732035300 | 19.99 | -2.55 | -11.31 | 22.53 | 22.53 | 17.51 | 30 |
| 1731948900 | 22.54 | 0.81 | 3.73 | 22.22 | 22.74 | 21.49 | 60 |
| 1731689700 | 21.73 | 1.09 | 5.28 | 20.12 | 22.23 | 20.08 | 0 |
| 1731603300 | 20.64 | 2.25 | 12.23 | 19.6 | 21.05 | 19.01 | 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
