Premium
Intesa Sanpaolo (I09025)
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 |
|---|---|---|---|---|---|---|---|
| 1740761700 | 3.61 | 0.13 | 3.74 | 3.68 | 3.84 | 3.57 | 0 |
| 1740675300 | 3.48 | -0.14 | -3.87 | 3.58 | 3.69 | 3.38 | 0 |
| 1740588900 | 3.62 | -0.22 | -5.73 | 3.71 | 3.8 | 3.58 | 0 |
| 1740502500 | 3.84 | 0.3 | 8.47 | 3.53 | 3.84 | 3.42 | 0 |
| 1740416100 | 3.54 | 0.11 | 3.21 | 3.64 | 3.69 | 3.42 | 0 |
| 1740156900 | 3.43 | 0.23 | 7.19 | 3.23 | 3.45 | 3.21 | 0 |
| 1740070500 | 3.2 | 0.02 | 0.63 | 3.23 | 3.24 | 3.1 | 0 |
| 1739984100 | 3.18 | 0.1 | 3.25 | 2.985 | 3.19 | 2.92 | 0 |
| 1739897700 | 3.08 | -0.05 | -1.60 | 3.12 | 3.19 | 3.0299999 | 0 |
| 1739811300 | 3.13 | -0.11 | -3.40 | 3.2 | 3.2 | 3.07 | 0 |
| 1739552100 | 3.24 | -0.08 | -2.41 | 3.33 | 3.33 | 3.1 | 0 |
| 1739465700 | 3.32 | 0.15 | 4.73 | 3.34 | 3.46 | 3.27 | 0 |
| 1739379300 | 3.17 | -0.04 | -1.25 | 3.36 | 3.41 | 3.14 | 0 |
| 1739292900 | 3.21 | -0.17 | -5.03 | 3.37 | 3.4 | 3.19 | 0 |
| 1739206500 | 3.38 | -0.41 | -10.82 | 3.51 | 3.58 | 3.3 | 0 |
| 1738947300 | 3.79 | -0.1 | -2.57 | 3.87 | 3.87 | 3.68 | 0 |
| 1738860900 | 3.89 | -0.08 | -2.02 | 3.84 | 3.92 | 3.51 | 0 |
| 1738774500 | 3.97 | -0.11 | -2.70 | 3.95 | 4.08 | 3.85 | 0 |
| 1738688100 | 4.08 | -0.28 | -6.42 | 4.5599999 | 4.7 | 4.08 | 0 |
| 1738601700 | 4.36 | 0.27 | 6.60 | 4.41 | 4.55 | 4.25 | 0 |
| 1738342500 | 4.09 | -0.14 | -3.31 | 4.0599999 | 4.24 | 3.92 | 0 |
| 1738256100 | 4.23 | -0.65 | -13.32 | 4.68 | 4.74 | 4.16 | 0 |
| 1738169700 | 4.88 | -0.14 | -2.79 | 5.01 | 5.23 | 4.68 | 0 |
| 1738083300 | 5.0199999 | -0.27 | -5.10 | 5.04 | 5.2 | 4.59 | 0 |
| 1737996900 | 5.29 | 0.76 | 16.78 | 5.07 | 5.29 | 4.9 | 0 |
| 1737737700 | 4.53 | 0.32 | 7.60 | 4.29 | 4.57 | 4.28 | 0 |
| 1737651300 | 4.21 | -0.18 | -4.10 | 4.44 | 4.48 | 4.07 | 0 |
| 1737564900 | 4.39 | -0.01 | -0.23 | 4.32 | 4.5 | 4.08 | 0 |
| 1737478500 | 4.4 | 0.13 | 3.04 | 4.32 | 4.55 | 4.29 | 0 |
| 1737392100 | 4.2699999 | 0.22 | 5.43 | 4.12 | 4.3099999 | 4.09 | 0 |
| 1737132900 | 4.05 | -0.27 | -6.25 | 4.09 | 4.11 | 3.92 | 0 |
| 1737046500 | 4.32 | 0.1 | 2.37 | 4.15 | 4.36 | 4.15 | 0 |
| 1736960100 | 4.22 | -0.49 | -10.40 | 4.44 | 4.58 | 4.22 | 0 |
| 1736873700 | 4.71 | 0.28 | 6.32 | 4.67 | 4.76 | 4.55 | 0 |
| 1736787300 | 4.43 | -0.36 | -7.52 | 4.47 | 4.74 | 4.38 | 0 |
| 1736528100 | 4.79 | 0.07 | 1.48 | 4.73 | 4.79 | 4.19 | 0 |
| 1736441700 | 4.72 | -0.29 | -5.79 | 4.98 | 4.98 | 4.63 | 0 |
| 1736355300 | 5.01 | 0.42 | 9.15 | 4.8 | 5.23 | 4.73 | 0 |
| 1736268900 | 4.59 | -0.21 | -4.38 | 4.9 | 4.95 | 4.5 | 0 |
| 1736182500 | 4.8 | -0.39 | -7.51 | 5.0599999 | 5.24 | 4.78 | 0 |
| 1735923300 | 5.19 | -0.51 | -8.95 | 5.53 | 5.57 | 5.12 | 0 |
| 1735836900 | 5.7 | -1.61 | -22.02 | 6.1 | 6.45 | 5.63 | 0 |
| 1735577700 | 7.31 | -0.22 | -2.92 | 7.7 | 7.76 | 7.31 | 0 |
| 1735318500 | 7.53 | -0.77 | -9.28 | 7.85 | 7.92 | 7.45 | 0 |
| 1734972900 | 8.3 | -0.1 | -1.19 | 8.3699999 | 8.61 | 8.28 | 0 |
| 1734713700 | 8.4 | 0.17 | 2.07 | 8.77 | 9.1 | 8.39 | 0 |
| 1734627300 | 8.23 | 0.46 | 5.92 | 8.18 | 8.28 | 7.88 | 0 |
| 1734540900 | 7.77 | -0.3 | -3.72 | 7.76 | 7.86 | 7.39 | 0 |
| 1734454500 | 8.07 | 0.63 | 8.47 | 7.99 | 8.22 | 7.82 | 0 |
| 1734368100 | 7.44 | 0.56 | 8.14 | 6.96 | 7.44 | 6.96 | 0 |
| 1734108900 | 6.88 | 0.2 | 2.99 | 6.53 | 6.98 | 6.48 | 0 |
| 1734022500 | 6.68 | 0.22 | 3.41 | 6.09 | 6.72 | 6.05 | 0 |
| 1733936100 | 6.46 | 0.22 | 3.53 | 6.57 | 6.66 | 6.34 | 0 |
| 1733849700 | 6.24 | 0.3 | 5.05 | 6.14 | 6.32 | 6.14 | 0 |
| 1733763300 | 5.94 | -1.17 | -16.46 | 6.68 | 6.68 | 5.8099999 | 0 |
| 1733504100 | 7.11 | 0.4 | 5.96 | 6.5599999 | 7.22 | 6.42 | 0 |
| 1733417700 | 6.71 | 0.24 | 3.71 | 6.54 | 6.74 | 6.41 | 0 |
| 1733331300 | 6.47 | 0.36 | 5.89 | 5.96 | 6.47 | 5.87 | 0 |
| 1733244900 | 6.11 | -0.5 | -7.56 | 6.24 | 6.28 | 5.97 | 0 |
| 1733158500 | 6.61 | 0.25 | 3.93 | 6.38 | 6.7 | 6.23 | 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
