Premium
Intesa Sanpaolo (I09187)
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 | 1063.42 | 4.86 | 0.46 | 1063.55 | 1063.55 | 1062.69 | 0 |
| 1740675300 | 1058.56 | -3.23 | -0.30 | 1062.43 | 1062.43 | 1056.57 | 20 |
| 1740588900 | 1061.79 | 0.72 | 0.07 | 1061.3599 | 1062.08 | 1055.02 | 70 |
| 1740502500 | 1061.07 | 6.13 | 0.58 | 1055.18 | 1061.25 | 1055.18 | 10 |
| 1740416100 | 1054.94 | 1.01 | 0.10 | 1054.29 | 1054.94 | 1054.27 | 15 |
| 1740156900 | 1053.93 | 0.61 | 0.06 | 1050.67 | 1057.78 | 1050.67 | 112 |
| 1740070500 | 1053.32 | 0.57 | 0.05 | 1056.17 | 1056.25 | 1050.24 | 20 |
| 1739984100 | 1052.75 | -1.34 | -0.13 | 1054.32 | 1054.32 | 1052.73 | 0 |
| 1739897700 | 1054.09 | -0.45 | -0.04 | 1058.16 | 1058.16 | 1051.01 | 45 |
| 1739811300 | 1054.54 | -4.61 | -0.44 | 1055.23 | 1055.31 | 1053.98 | 0 |
| 1739552100 | 1059.15 | 3.78 | 0.36 | 1059.47 | 1059.59 | 1053.3 | 35 |
| 1739465700 | 1055.3699 | 2.11 | 0.20 | 1053.44 | 1055.3699 | 1053.4 | 0 |
| 1739379300 | 1053.26 | -1.72 | -0.16 | 1055.2 | 1055.29 | 1053.26 | 0 |
| 1739292900 | 1054.98 | -1.29 | -0.12 | 1061.79 | 1061.79 | 1054.26 | 45 |
| 1739206500 | 1056.27 | -4.02 | -0.38 | 1055.91 | 1056.32 | 1054.79 | 98 |
| 1738947300 | 1060.29 | 4.71 | 0.45 | 1060.48 | 1060.48 | 1054.75 | 25 |
| 1738860900 | 1055.58 | -0.42 | -0.04 | 1060.79 | 1060.79 | 1054.44 | 30 |
| 1738774500 | 1056 | 0.85 | 0.08 | 1055.1 | 1056.1 | 1053.14 | 2 |
| 1738688100 | 1055.15 | -0.08 | -0.01 | 1059.14 | 1059.14 | 1054.27 | 0 |
| 1738601700 | 1055.23 | 0.71 | 0.07 | 1054.5 | 1055.63 | 1050.99 | 110 |
| 1738342500 | 1054.52 | 1.2 | 0.11 | 1053.64 | 1055.35 | 1049.14 | 72 |
| 1738256100 | 1053.32 | 8.72 | 0.83 | 1049.33 | 1053.32 | 1044.32 | 20 |
| 1738169700 | 1044.6 | -3.94 | -0.38 | 1047.66 | 1047.84 | 1044.47 | 0 |
| 1738083300 | 1048.54 | 0.71 | 0.07 | 1047.9 | 1048.54 | 1043.89 | 50 |
| 1737996900 | 1047.83 | 4.09 | 0.39 | 1047.32 | 1049.79 | 1047.32 | 0 |
| 1737737700 | 1043.74 | -1.69 | -0.16 | 1047.31 | 1047.31 | 1041.34 | 10 |
| 1737651300 | 1045.43 | -2.99 | -0.29 | 1048.46 | 1048.51 | 1043.82 | 50 |
| 1737564900 | 1048.42 | 2.18 | 0.21 | 1049.81 | 1049.81 | 1043.5 | 110 |
| 1737478500 | 1046.24 | -2.77 | -0.26 | 1048.55 | 1048.71 | 1044.23 | 30 |
| 1737392100 | 1049.01 | 3.29 | 0.31 | 1049.14 | 1049.14 | 1043.49 | 113 |
| 1737132900 | 1045.72 | -1.25 | -0.12 | 1047.85 | 1047.85 | 1043.44 | 35 |
| 1737046500 | 1046.97 | 1.61 | 0.15 | 1045.55 | 1046.97 | 1040.01 | 10 |
| 1736960100 | 1045.3599 | 4.18 | 0.40 | 1041.66 | 1045.3599 | 1036.71 | 70 |
| 1736873700 | 1041.18 | -0.62 | -0.06 | 1041.53 | 1041.72 | 1036.8 | 12 |
| 1736787300 | 1041.8 | 3.7 | 0.36 | 1043 | 1043.31 | 1036.79 | 35 |
| 1736528100 | 1038.1 | -8.12 | -0.78 | 1040.25 | 1040.42 | 1037.94 | 35 |
| 1736441700 | 1046.22 | -0.75 | -0.07 | 1045.5 | 1046.22 | 1040.81 | 60 |
| 1736355300 | 1046.97 | -1.36 | -0.13 | 1047.8699 | 1047.8699 | 1040.58 | 40 |
| 1736268900 | 1048.33 | 1.08 | 0.10 | 1047.47 | 1048.38 | 1046.8599 | 0 |
| 1736182500 | 1047.25 | -0.65 | -0.06 | 1048.74 | 1048.74 | 1046.6199 | 0 |
| 1735923300 | 1047.9 | -3.6 | -0.34 | 1051.39 | 1051.39 | 1047.9 | 0 |
| 1735836900 | 1051.5 | 1.92 | 0.18 | 1050.8 | 1051.92 | 1050.32 | 0 |
| 1735577700 | 1049.58 | 2.62 | 0.25 | 1047.2 | 1049.58 | 1046.81 | 0 |
| 1735318500 | 1046.96 | -0.74 | -0.07 | 1047.24 | 1047.24 | 1041.93 | 20 |
| 1734972900 | 1047.7 | 1 | 0.10 | 1046.74 | 1047.81 | 1042.94 | 80 |
| 1734713700 | 1046.7 | 0.75 | 0.07 | 1045.58 | 1046.78 | 1041.94 | 45 |
| 1734627300 | 1045.95 | -2.64 | -0.25 | 1048.21 | 1048.21 | 1042.22 | 84 |
| 1734540900 | 1048.59 | -0.83 | -0.08 | 1049.01 | 1049.06 | 1044.48 | 57 |
| 1734454500 | 1049.42 | -1.06 | -0.10 | 1049.68 | 1050.01 | 1044.69 | 30 |
| 1734368100 | 1050.48 | -0.26 | -0.02 | 1051.22 | 1051.22 | 1046.41 | 130 |
| 1734108900 | 1050.74 | 0.41 | 0.04 | 1053.34 | 1053.38 | 1046.67 | 10 |
| 1734022500 | 1050.33 | -4.96 | -0.47 | 1055.39 | 1055.51 | 1049 | 10 |
| 1733936100 | 1055.29 | 0.09 | 0.01 | 1055.31 | 1055.45 | 1050.66 | 105 |
| 1733849700 | 1055.2 | 3.34 | 0.32 | 1054.63 | 1055.2 | 1050.01 | 100 |
| 1733763300 | 1051.8599 | -2.24 | -0.21 | 1054.49 | 1054.91 | 1051.83 | 0 |
| 1733504100 | 1054.1 | 0.22 | 0.02 | 1054.29 | 1054.85 | 1048.78 | 42 |
| 1733417700 | 1053.88 | 0.27 | 0.03 | 1054.09 | 1054.52 | 1052.57 | 0 |
| 1733331300 | 1053.6099 | -0.77 | -0.07 | 1054.35 | 1054.35 | 1052.23 | 0 |
| 1733244900 | 1054.38 | -0.25 | -0.02 | 1049.9 | 1054.9 | 1049 | 164 |
| 1733158500 | 1054.63 | 2.32 | 0.22 | 1052.28 | 1054.63 | 1049.15 | 30 |
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
