Premium
Intesa Sanpaolo (I09021)
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 |
|---|---|---|---|---|---|---|---|
| 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 | -0.0175 | -10.03 | 0.179 | 0.1805 | 0.157 | 0 |
| 1737564900 | 0.1745 | 0 | 0.00 | 0.1745 | 0.1745 | 0.1745 | 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 |
| 1737132900 | 0.1895 | -0.006 | -3.07 | 0.191 | 0.1925 | 0.1825 | 0 |
| 1737046500 | 0.1955 | 0.0025 | 1.30 | 0.19 | 0.1985 | 0.187 | 0 |
| 1736960100 | 0.193 | -0.0205 | -9.60 | 0.2075 | 0.2135 | 0.19 | 0 |
| 1736873700 | 0.2135 | -0.0295 | -12.14 | 0.2195 | 0.2195 | 0.2044999 | 5000 |
| 1736787300 | 0.243 | -0.0095 | -3.76 | 0.246 | 0.264 | 0.24 | 0 |
| 1736528100 | 0.2525 | 0.003 | 1.20 | 0.2465 | 0.2555 | 0.2375 | 0 |
| 1736441700 | 0.2495 | -0.012 | -4.59 | 0.275 | 0.2765 | 0.248 | 0 |
| 1736355300 | 0.2615 | -0.0065 | -2.43 | 0.2555 | 0.2735 | 0.244 | 0 |
| 1736268900 | 0.268 | -0.0045 | -1.65 | 0.2824999 | 0.2985 | 0.259 | 5000 |
| 1736182500 | 0.2725 | -0.0615 | -18.41 | 0.304 | 0.324 | 0.271 | 0 |
| 1735923300 | 0.334 | 0.009 | 2.77 | 0.32 | 0.334 | 0.314 | 0 |
| 1735836900 | 0.325 | 0.003 | 0.93 | 0.31 | 0.381 | 0.304 | 0 |
| 1735577700 | 0.322 | -0.011 | -3.30 | 0.334 | 0.338 | 0.311 | 0 |
| 1735318500 | 0.333 | -0.035 | -9.51 | 0.355 | 0.355 | 0.33 | 0 |
| 1734972900 | 0.368 | 0.005 | 1.38 | 0.362 | 0.377 | 0.359 | 0 |
| 1734713700 | 0.363 | 0.024 | 7.08 | 0.378 | 0.394 | 0.363 | 0 |
| 1734627300 | 0.339 | 0.027 | 8.65 | 0.3479999 | 0.35 | 0.33 | 0 |
| 1734540900 | 0.312 | -0.017 | -5.17 | 0.33 | 0.333 | 0.302 | 0 |
| 1734454500 | 0.329 | 0.034 | 11.53 | 0.304 | 0.334 | 0.301 | 0 |
| 1734368100 | 0.295 | -0.0035 | -1.17 | 0.29 | 0.301 | 0.28 | 0 |
| 1734108900 | 0.2985 | -0.0085 | -2.77 | 0.2925 | 0.304 | 0.2895 | 0 |
| 1734022500 | 0.307 | -0.007 | -2.23 | 0.302 | 0.311 | 0.2965 | 0 |
| 1733936100 | 0.314 | 0.006 | 1.95 | 0.303 | 0.32 | 0.299 | 0 |
| 1733849700 | 0.308 | -0.003 | -0.96 | 0.309 | 0.314 | 0.299 | 0 |
| 1733763300 | 0.311 | -0.012 | -3.72 | 0.305 | 0.314 | 0.302 | 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
