Premium
Intesa Sanpaolo (I09026)
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 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 12.65 | 1.11 | 9.62 | 11.86 | 12.77 | 11.8 | 0 |
| 1738169700 | 11.54 | 0.21 | 1.85 | 11.35 | 11.86 | 10.99 | 0 |
| 1738083300 | 11.33 | 0.39 | 3.56 | 11.29 | 11.93 | 11.09 | 0 |
| 1737996900 | 10.94 | -1.51 | -12.13 | 11.37 | 11.69 | 10.94 | 0 |
| 1737737700 | 12.45 | -0.72 | -5.47 | 13.02 | 13.03 | 12.33 | 0 |
| 1737651300 | 13.17 | 0.33 | 2.57 | 12.7 | 13.47 | 12.63 | 0 |
| 1737564900 | 12.84 | 0.05 | 0.39 | 12.92 | 13.44 | 12.61 | 0 |
| 1737478500 | 12.79 | -0.31 | -2.37 | 12.96 | 13.03 | 12.47 | 0 |
| 1737392100 | 13.1 | -0.54 | -3.96 | 13.41 | 13.52 | 13.02 | 0 |
| 1737132900 | 13.64 | 0.58 | 4.44 | 13.52 | 13.93 | 13.51 | 0 |
| 1737046500 | 13.06 | -0.2 | -1.51 | 13.43 | 13.45 | 12.97 | 0 |
| 1736960100 | 13.26 | 0.89 | 7.19 | 12.84 | 13.26 | 12.58 | 0 |
| 1736873700 | 12.37 | -0.54 | -4.18 | 12.43 | 12.67 | 12.25 | 0 |
| 1736787300 | 12.91 | 0.62 | 5.04 | 12.84 | 12.98 | 12.38 | 0 |
| 1736528100 | 12.29 | -0.1 | -0.81 | 12.3 | 13.38 | 12.28 | 0 |
| 1736441700 | 12.39 | 0.42 | 3.51 | 11.98 | 12.57 | 11.98 | 0 |
| 1736355300 | 11.97 | -0.84 | -6.56 | 12.35 | 12.51 | 11.51 | 0 |
| 1736268900 | 12.81 | 0.41 | 3.31 | 12.19 | 12.96 | 12.11 | 0 |
| 1736182500 | 12.4 | 0.6 | 5.08 | 11.97 | 12.41 | 11.67 | 44 |
| 1735923300 | 11.8 | 0.71 | 6.40 | 11.34 | 11.9 | 11.28 | 0 |
| 1735836900 | 11.09 | 1.51 | 15.76 | 10.69 | 11.14 | 10.37 | 0 |
| 1735577700 | 9.58 | 0.18 | 1.91 | 9.22 | 9.59 | 9.2 | 0 |
| 1735318500 | 9.4 | 0.55 | 6.21 | 9.13 | 9.47 | 9.13 | 0 |
| 1734972900 | 8.85 | 0.07 | 0.80 | 8.74 | 8.8699999 | 8.61 | 0 |
| 1734713700 | 8.78 | -0.12 | -1.35 | 8.46 | 8.7899999 | 8.24 | 0 |
| 1734627300 | 8.9 | -0.4 | -4.30 | 8.95 | 9.21 | 8.8699999 | 0 |
| 1734540900 | 9.3 | 0.22 | 2.42 | 9.32 | 9.61 | 9.22 | 0 |
| 1734454500 | 9.08 | -0.57 | -5.91 | 9.07 | 9.2899999 | 8.91 | 0 |
| 1734368100 | 9.65 | -0.62 | -6.04 | 10.16 | 10.16 | 9.65 | 0 |
| 1734108900 | 10.27 | -0.26 | -2.47 | 10.68 | 10.74 | 10.14 | 0 |
| 1734022500 | 10.53 | -0.28 | -2.59 | 11.19 | 11.25 | 10.47 | 0 |
| 1733936100 | 10.81 | -0.21 | -1.91 | 10.62 | 10.94 | 10.53 | 0 |
| 1733849700 | 11.02 | -0.45 | -3.92 | 11.19 | 11.19 | 10.94 | 0 |
| 1733763300 | 11.47 | 1.21 | 11.79 | 10.72 | 11.59 | 10.72 | 0 |
| 1733504100 | 10.26 | -0.49 | -4.56 | 10.9 | 11.06 | 10.14 | 0 |
| 1733417700 | 10.75 | -0.29 | -2.63 | 11.02 | 11.1 | 10.69 | 0 |
| 1733331300 | 11.04 | -0.51 | -4.42 | 11.76 | 11.86 | 11.01 | 0 |
| 1733244900 | 11.55 | 0.6 | 5.48 | 11.38 | 11.69 | 11.33 | 0 |
| 1733158500 | 10.95 | -0.34 | -3.01 | 11.24 | 11.41 | 10.83 | 0 |
| 1732899300 | 11.29 | 0.26 | 2.36 | 11.11 | 11.3 | 10.91 | 0 |
| 1732812900 | 11.03 | 0.15 | 1.38 | 10.96 | 11.04 | 10.74 | 0 |
| 1732726500 | 10.88 | -0.1 | -0.91 | 10.77 | 10.93 | 10.6 | 0 |
| 1732640100 | 10.98 | -0.68 | -5.83 | 11.26 | 11.42 | 10.95 | 44 |
| 1732553700 | 11.66 | -0.64 | -5.20 | 12.52 | 12.66 | 11.66 | 0 |
| 1732294500 | 12.3 | 0.25 | 2.07 | 12.35 | 12.46 | 11.85 | 0 |
| 1732208100 | 12.05 | 0.73 | 6.45 | 11.52 | 12.08 | 11.22 | 0 |
| 1732121700 | 11.32 | 0.04 | 0.35 | 11.34 | 11.57 | 11.27 | 0 |
| 1732035300 | 11.28 | -0.43 | -3.67 | 11.86 | 11.86 | 10.83 | 0 |
| 1731948900 | 11.71 | 0.19 | 1.65 | 11.44 | 11.86 | 11.28 | 0 |
| 1731689700 | 11.52 | 0.53 | 4.82 | 10.86 | 11.8 | 10.86 | 0 |
| 1731603300 | 10.99 | 0.97 | 9.68 | 10.53 | 11.08 | 10.51 | 0 |
| 1731516900 | 10.02 | 0.71 | 7.63 | 9.84 | 10.12 | 9.5 | 0 |
| 1731430500 | 9.31 | -1.2 | -11.42 | 10.39 | 10.43 | 9.2899999 | 0 |
| 1731344100 | 10.51 | 0.34 | 3.34 | 10.73 | 10.78 | 10.46 | 0 |
| 1731084900 | 10.17 | -0.86 | -7.80 | 10.82 | 10.91 | 10.17 | 0 |
| 1730998500 | 11.03 | 0.54 | 5.15 | 10.99 | 11.2 | 10.9 | 0 |
| 1730912100 | 10.49 | -0.53 | -4.81 | 10.62 | 11.48 | 10.17 | 0 |
| 1730825700 | 11.02 | 0.1 | 0.92 | 10.66 | 11.02 | 10.57 | 0 |
| 1730739300 | 10.92 | 0.02 | 0.18 | 11.07 | 11.38 | 10.92 | 0 |
| 1730480100 | 10.9 | 0.59 | 5.72 | 10.77 | 11.28 | 10.77 | 0 |
| 1730393700 | 10.31 | -0.13 | -1.25 | 10.42 | 10.42 | 10 | 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
