Premium
Intesa Sanpaolo (I09188)
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 |
|---|---|---|---|---|---|---|---|
| 1740156900 | 1053.94 | 0.62 | 0.06 | 1053.02 | 1054.02 | 1048.34 | 45 |
| 1740070500 | 1053.32 | -1.54 | -0.15 | 1054.24 | 1054.69 | 1048.29 | 3 |
| 1739984100 | 1054.8599 | -1.76 | -0.17 | 1056.53 | 1056.53 | 1049.68 | 60 |
| 1739897700 | 1056.6199 | 0.05 | 0.00 | 1056.89 | 1056.93 | 1056.03 | 0 |
| 1739811300 | 1056.57 | -0.99 | -0.09 | 1057.6099 | 1057.83 | 1051 | 20 |
| 1739552100 | 1057.56 | 0.91 | 0.09 | 1056.46 | 1057.66 | 1052.21 | 70 |
| 1739465700 | 1056.65 | 6.09 | 0.58 | 1054.27 | 1056.65 | 1050.04 | 35 |
| 1739379300 | 1050.56 | -0.04 | -0.00 | 1051.03 | 1051.9 | 1045.2 | 50 |
| 1739292900 | 1050.6 | -0.16 | -0.02 | 1050.65 | 1050.65 | 1044.56 | 30 |
| 1739206500 | 1050.76 | 2.4 | 0.23 | 1048.76 | 1050.76 | 1044.21 | 35 |
| 1738947300 | 1048.3599 | -2.47 | -0.24 | 1049.71 | 1050.9 | 1043.5 | 70 |
| 1738860900 | 1050.83 | 2.23 | 0.21 | 1048.22 | 1050.83 | 1044.98 | 50 |
| 1738774500 | 1048.6 | -1.59 | -0.15 | 1049.68 | 1049.68 | 1043.31 | 63 |
| 1738688100 | 1050.19 | 4.59 | 0.44 | 1045.95 | 1050.19 | 1043.15 | 10 |
| 1738601700 | 1045.6 | -1.87 | -0.18 | 1043.1 | 1045.93 | 1038.77 | 30 |
| 1738342500 | 1047.47 | -0.31 | -0.03 | 1048.07 | 1048.07 | 1043.5 | 20 |
| 1738256100 | 1047.78 | 6.7 | 0.64 | 1045.92 | 1047.78 | 1045.4 | 0 |
| 1738169700 | 1041.08 | -0.02 | -0.00 | 1040.38 | 1045.26 | 1040.38 | 53 |
| 1738083300 | 1041.1 | -3.77 | -0.36 | 1046.6199 | 1046.68 | 1041.1 | 0 |
| 1737996900 | 1044.8699 | 0.97 | 0.09 | 1044.6 | 1045.03 | 1043.8 | 0 |
| 1737737700 | 1043.9 | 1.77 | 0.17 | 1045.52 | 1045.52 | 1039.56 | 20 |
| 1737651300 | 1042.13 | 0.18 | 0.02 | 1042.19 | 1042.23 | 1037.14 | 125 |
| 1737564900 | 1041.95 | 0 | 0.00 | 1041.95 | 1041.95 | 1041.95 | 0 |
| 1737478500 | 1041.95 | -1.57 | -0.15 | 1041.93 | 1042.26 | 1037.9 | 45 |
| 1737392100 | 1043.52 | 4.64 | 0.45 | 1041.9 | 1043.69 | 1035.83 | 60 |
| 1737132900 | 1038.88 | 0.06 | 0.01 | 1041.47 | 1042.81 | 1038.7 | 0 |
| 1737046500 | 1038.82 | -2.36 | -0.23 | 1041.81 | 1042.01 | 1037.43 | 50 |
| 1736960100 | 1041.18 | 1.55 | 0.15 | 1040.3 | 1041.18 | 1035.14 | 88 |
| 1736873700 | 1039.63 | 1.86 | 0.18 | 1040.31 | 1040.48 | 1038.92 | 0 |
| 1736787300 | 1037.77 | 4.1 | 0.40 | 1040.02 | 1040.02 | 1031.2 | 200 |
| 1736528100 | 1033.67 | -4.48 | -0.43 | 1032.32 | 1036.19 | 1032.32 | 0 |
| 1736441700 | 1038.15 | 3.23 | 0.31 | 1036.75 | 1038.15 | 1032.28 | 35 |
| 1736355300 | 1034.92 | -1.85 | -0.18 | 1039.71 | 1039.78 | 1034.42 | 45 |
| 1736268900 | 1036.77 | -3.18 | -0.31 | 1038.69 | 1040.42 | 1035.71 | 5 |
| 1736182500 | 1039.95 | 5.27 | 0.51 | 1037.97 | 1042.17 | 1036.6 | 0 |
| 1735923300 | 1034.68 | -4 | -0.39 | 1037.97 | 1037.97 | 1029.26 | 130 |
| 1735836900 | 1038.68 | -0.33 | -0.03 | 1039.77 | 1040.22 | 1036.08 | 0 |
| 1735577700 | 1039.01 | 0.48 | 0.05 | 1037.76 | 1039.17 | 1037.76 | 0 |
| 1735318500 | 1038.53 | 1.09 | 0.11 | 1039.26 | 1040.18 | 1034.21 | 50 |
| 1734972900 | 1037.44 | -1.78 | -0.17 | 1038.67 | 1038.67 | 1033 | 25 |
| 1734713700 | 1039.22 | 1.05 | 0.10 | 1036.66 | 1039.22 | 1031.22 | 30 |
| 1734627300 | 1038.17 | -2.06 | -0.20 | 1038.28 | 1040.18 | 1034.6 | 5 |
| 1734540900 | 1040.23 | 0.87 | 0.08 | 1041.04 | 1041.04 | 1034.96 | 40 |
| 1734454500 | 1039.3599 | 2.24 | 0.22 | 1038.77 | 1040 | 1038.55 | 0 |
| 1734368100 | 1037.1199 | -3.41 | -0.33 | 1043.9 | 1043.93 | 1034.51 | 90 |
| 1734108900 | 1040.53 | -1.51 | -0.14 | 1040.78 | 1041.48 | 1040.1199 | 203 |
| 1734022500 | 1042.04 | 1.73 | 0.17 | 1043.95 | 1044.07 | 1038.48 | 83 |
| 1733936100 | 1040.31 | 1.54 | 0.15 | 1040.23 | 1040.52 | 1037.63 | 20 |
| 1733849700 | 1038.77 | -4.09 | -0.39 | 1043 | 1043.03 | 1038.15 | 20 |
| 1733763300 | 1042.8599 | 2.48 | 0.24 | 1041.97 | 1042.8599 | 1036.66 | 10 |
| 1733504100 | 1040.38 | 3.03 | 0.29 | 1037.94 | 1040.6099 | 1034.9 | 45 |
| 1733417700 | 1037.35 | 3.52 | 0.34 | 1035.63 | 1037.35 | 1035.56 | 0 |
| 1733331300 | 1033.83 | 1.7 | 0.16 | 1032.95 | 1034.93 | 1029.04 | 70 |
| 1733244900 | 1032.13 | 0.9 | 0.09 | 1032.13 | 1032.57 | 1027.6099 | 30 |
| 1733158500 | 1031.23 | 3.64 | 0.35 | 1024.75 | 1032.67 | 1023.99 | 120 |
| 1732899300 | 1027.59 | -1.82 | -0.18 | 1026.31 | 1027.59 | 1025.66 | 0 |
| 1732812900 | 1029.41 | 3.78 | 0.37 | 1028.09 | 1029.53 | 1026.8 | 0 |
| 1732726500 | 1025.63 | -0.98 | -0.10 | 1025.13 | 1025.66 | 1023.33 | 0 |
| 1732640100 | 1026.6099 | -4.26 | -0.41 | 1027.58 | 1027.58 | 1021.3 | 50 |
| 1732553700 | 1030.8699 | 2.47 | 0.24 | 1032.72 | 1032.72 | 1027.83 | 0 |
| 1732294500 | 1028.4 | 4.38 | 0.43 | 1025.65 | 1028.4 | 1022.76 | 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
