Premium
Intesa Sanpaolo (I09021)
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 |
|---|---|---|---|---|---|---|---|
| 1744905300 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1744818900 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1744732500 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1744646100 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1744386900 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1744300500 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1744214100 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1744127700 | 0.066 | -0.017 | -20.48 | 0.072 | 0.083 | 0.0535 | 0 |
| 1744041300 | 0.083 | 0.042 | 102.44 | 0.103 | 0.106 | 0.069 | 0 |
| 1743782100 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1743695700 | 0.041 | 0.0115 | 38.98 | 0.038 | 0.041 | 0.035 | 0 |
| 1743609300 | 0.0295 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0295 | 0 |
| 1743522900 | 0.0295 | -0.003 | -9.23 | 0.0295 | 0.0325 | 0.0295 | 0 |
| 1743436500 | 0.0325 | 0.003 | 10.17 | 0.0325 | 0.0354999 | 0.0325 | 0 |
| 1743180900 | 0.0295 | 0.0055 | 22.92 | 0.027 | 0.0295 | 0.027 | 0 |
| 1743094500 | 0.024 | 0 | 0.00 | 0.027 | 0.027 | 0.024 | 0 |
| 1743008100 | 0.024 | 0.003 | 14.29 | 0.024 | 0.024 | 0.024 | 0 |
| 1742921700 | 0.021 | -0.006 | -22.22 | 0.024 | 0.024 | 0.021 | 0 |
| 1742835300 | 0.027 | 0 | 0.00 | 0.024 | 0.027 | 0.024 | 0 |
| 1742576100 | 0.027 | 0 | 0.00 | 0.03 | 0.03 | 0.027 | 0 |
| 1742489700 | 0.027 | 0.003 | 12.50 | 0.027 | 0.03 | 0.027 | 0 |
| 1742403300 | 0.024 | 0 | 0.00 | 0.024 | 0.024 | 0.024 | 0 |
| 1742316900 | 0.024 | -0.006 | -20.00 | 0.027 | 0.027 | 0.024 | 0 |
| 1742230500 | 0.03 | 0 | 0.00 | 0.027 | 0.03 | 0.027 | 0 |
| 1741971300 | 0.03 | -0.0085 | -22.08 | 0.0354999 | 0.0354999 | 0.03 | 0 |
| 1741884900 | 0.0385 | 0.0030001 | 8.45 | 0.0385 | 0.0385 | 0.0354999 | 0 |
| 1741798500 | 0.0354999 | -0.006 | -14.46 | 0.0385 | 0.0385 | 0.033 | 0 |
| 1741712100 | 0.0415 | 0.0060001 | 16.90 | 0.0385 | 0.0415 | 0.0354999 | 0 |
| 1741625700 | 0.0354999 | 0.0054999 | 18.33 | 0.033 | 0.0385 | 0.033 | 0 |
| 1741366500 | 0.03 | 0 | 0.00 | 0.033 | 0.033 | 0.03 | 0 |
| 1741280100 | 0.03 | -0.0055 | -15.49 | 0.03 | 0.033 | 0.027 | 0 |
| 1741193700 | 0.0354999 | -0.0235 | -39.83 | 0.0445 | 0.0445 | 0.033 | 0 |
| 1741107300 | 0.059 | 0.0145 | 32.58 | 0.05 | 0.059 | 0.05 | 0 |
| 1741020900 | 0.0445 | -0.0055 | -11.00 | 0.053 | 0.053 | 0.0415 | 0 |
| 1740761700 | 0.05 | -0.0005 | -0.99 | 0.053 | 0.053 | 0.05 | 0 |
| 1740675300 | 0.0505 | 0.003 | 6.32 | 0.0505 | 0.053 | 0.0475 | 0 |
| 1740588900 | 0.0475 | -0.0115 | -19.49 | 0.056 | 0.056 | 0.0475 | 0 |
| 1740502500 | 0.059 | -0.0085 | -12.59 | 0.065 | 0.065 | 0.053 | 0 |
| 1740416100 | 0.0675 | -0.0005 | -0.74 | 0.0675 | 0.0704999 | 0.065 | 0 |
| 1740156900 | 0.068 | -0.0055 | -7.48 | 0.0704999 | 0.0735 | 0.068 | 0 |
| 1740070500 | 0.0735 | 0 | 0.00 | 0.0704999 | 0.0735 | 0.068 | 0 |
| 1739984100 | 0.0735 | 0.0085 | 13.08 | 0.068 | 0.0735 | 0.068 | 0 |
| 1739897700 | 0.065 | -0.0115 | -15.03 | 0.0735 | 0.0735 | 0.065 | 0 |
| 1739811300 | 0.0765 | -0.006 | -7.27 | 0.0765 | 0.0765 | 0.0709999 | 0 |
| 1739552100 | 0.0825 | -0.003 | -3.51 | 0.084 | 0.084 | 0.0795 | 0 |
| 1739465700 | 0.0855 | 0.003 | 3.64 | 0.0795 | 0.0885 | 0.0795 | 0 |
| 1739379300 | 0.0825 | -0.009 | -9.84 | 0.0855 | 0.0885 | 0.0795 | 0 |
| 1739292900 | 0.0915 | -0.0085 | -8.50 | 0.103 | 0.1045 | 0.0915 | 0 |
| 1739206500 | 0.1 | 0.0025 | 2.56 | 0.097 | 0.103 | 0.097 | 0 |
| 1738947300 | 0.0975 | -0.0015 | -1.52 | 0.0975 | 0.103 | 0.0945 | 0 |
| 1738860900 | 0.099 | -0.0365 | -26.94 | 0.1295 | 0.1295 | 0.099 | 0 |
| 1738774500 | 0.1355 | -0.006 | -4.24 | 0.1355 | 0.1385 | 0.1265 | 0 |
| 1738688100 | 0.1414999 | -0.0205 | -12.65 | 0.153 | 0.1615 | 0.1414999 | 0 |
| 1738601700 | 0.162 | 0.0175 | 12.11 | 0.1645 | 0.1705 | 0.156 | 0 |
| 1738342500 | 0.1445 | 0.0085 | 6.25 | 0.1355 | 0.1445 | 0.133 | 0 |
| 1738256100 | 0.136 | -0.003 | -2.16 | 0.136 | 0.1445 | 0.136 | 0 |
| 1738169700 | 0.139 | -0.0085 | -5.76 | 0.146 | 0.1505 | 0.136 | 0 |
| 1738083300 | 0.1475 | -0.006 | -3.91 | 0.152 | 0.1565 | 0.1445 | 0 |
| 1737996900 | 0.1535 | -0.0005 | -0.32 | 0.1595 | 0.1625 | 0.1475 | 0 |
| 1737737700 | 0.154 | -0.003 | -1.91 | 0.1495 | 0.157 | 0.148 | 5000 |
| 1737651300 | 0.157 | -0.0265 | -14.44 | 0.179 | 0.1805 | 0.157 | 0 |
| 1737564900 | 0.1835 | 0.009 | 5.16 | 0.1715 | 0.1865 | 0.17 | 0 |
| 1737478500 | 0.1745 | 0.007 | 4.18 | 0.1715 | 0.1775 | 0.1715 | 0 |
| 1737392100 | 0.1675 | -0.022 | -11.61 | 0.1775 | 0.1805 | 0.166 | 5000 |
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
