Premium
Intesa Sanpaolo (I09191)
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 |
|---|---|---|---|---|---|---|---|
| 1745423700 | 43.05 | 2.98 | 7.44 | 42.49 | 44.31 | 42.43 | 0 |
| 1745337300 | 40.07 | 0.33 | 0.83 | 38.39 | 40.34 | 37.23 | 0 |
| 1744905300 | 39.74 | -0.28 | -0.70 | 40.06 | 40.4 | 39.29 | 0 |
| 1744818900 | 40.02 | -0.5 | -1.23 | 39.24 | 40.02 | 38.82 | 0 |
| 1744732500 | 40.52 | 1.82 | 4.70 | 40 | 41 | 39.67 | 0 |
| 1744646100 | 38.7 | 0.4 | 1.04 | 39.72 | 39.72 | 38.7 | 0 |
| 1744386900 | 38.3 | 0 | 0.00 | 38.3 | 38.3 | 38.3 | 0 |
| 1744300500 | 38.3 | 0 | 0.00 | 38.3 | 38.3 | 38.3 | 0 |
| 1744214100 | 38.3 | 0 | 0.00 | 38.3 | 38.3 | 38.3 | 0 |
| 1744127700 | 38.3 | 0.65 | 1.73 | 38.46 | 39.69 | 36.79 | 0 |
| 1744041300 | 37.65 | -5.07 | -11.87 | 35.37 | 39.7 | 34.91 | 0 |
| 1743782100 | 42.72 | 0 | 0.00 | 42.72 | 42.72 | 42.72 | 0 |
| 1743695700 | 42.72 | -6.11 | -12.51 | 46.29 | 47.98 | 42.41 | 20 |
| 1743609300 | 48.83 | -0.63 | -1.27 | 49.22 | 49.45 | 47.58 | 0 |
| 1743522900 | 49.46 | 0.58 | 1.19 | 49.59 | 50 | 48.16 | 0 |
| 1743436500 | 48.88 | -2.23 | -4.36 | 49.3 | 49.56 | 47.84 | 0 |
| 1743180900 | 51.11 | -3.47 | -6.36 | 53.68 | 53.97 | 51.11 | 0 |
| 1743094500 | 54.58 | -1.35 | -2.41 | 53.04 | 55.42 | 53.04 | 0 |
| 1743008100 | 55.93 | -3.39 | -5.71 | 58.96 | 59.08 | 55.9 | 0 |
| 1742921700 | 59.32 | -0.19 | -0.32 | 59.38 | 60.46 | 58.39 | 0 |
| 1742835300 | 59.51 | 2.25 | 3.93 | 58.69 | 59.59 | 57.24 | 0 |
| 1742576100 | 57.26 | -2.45 | -4.10 | 58.75 | 58.75 | 56 | 0 |
| 1742489700 | 59.71 | -3.45 | -5.46 | 62.75 | 63.01 | 59.71 | 0 |
| 1742403300 | 63.16 | 0.27 | 0.43 | 61.48 | 63.3 | 61.17 | 0 |
| 1742316900 | 62.89 | 2.48 | 4.11 | 61.37 | 64.629999 | 61.37 | 0 |
| 1742230500 | 60.41 | 1.46 | 2.48 | 59.61 | 60.47 | 59.05 | 0 |
| 1741971300 | 58.95 | 2.03 | 3.57 | 56.72 | 59.11 | 56.49 | 0 |
| 1741884900 | 56.92 | -3.06 | -5.10 | 57.58 | 58.42 | 56.92 | 0 |
| 1741798500 | 59.98 | 0.17 | 0.28 | 60.72 | 60.89 | 58.94 | 0 |
| 1741712100 | 59.81 | -2.57 | -4.12 | 62.48 | 64.519999 | 59.41 | 0 |
| 1741625700 | 62.38 | -1.76 | -2.74 | 65.269999 | 65.269999 | 61.99 | 0 |
| 1741366500 | 64.14 | -1.4 | -2.14 | 65.09 | 65.09 | 62.47 | 0 |
| 1741280100 | 65.54 | 4.28 | 6.99 | 63.37 | 66.14 | 62.68 | 0 |
| 1741193700 | 61.26 | 5.16 | 9.20 | 58.83 | 62.28 | 58.83 | 0 |
| 1741107300 | 56.1 | -9.5 | -14.48 | 62.23 | 62.23 | 56.1 | 0 |
| 1741020900 | 65.599999 | 0.75 | 1.16 | 64.36 | 66.39 | 62.99 | 0 |
| 1740761700 | 64.849999 | -1.9 | -2.85 | 64.59 | 65.849999 | 63.58 | 0 |
| 1740675300 | 66.75 | -5.52 | -7.64 | 70.17 | 70.17 | 66.7 | 0 |
| 1740588900 | 72.27 | -2.68 | -3.58 | 73.26 | 73.63 | 71.55 | 0 |
| 1740502500 | 74.95 | -2.55 | -3.29 | 75.65 | 76.01 | 74.23 | 0 |
| 1740416100 | 77.5 | -1.19 | -1.51 | 78.57 | 78.63 | 76.44 | 20 |
| 1740156900 | 78.69 | 1.38 | 1.79 | 79.52 | 80.21 | 78.54 | 1 |
| 1740070500 | 77.31 | 6.37 | 8.98 | 71.75 | 77.58 | 71.3 | 0 |
| 1739984100 | 70.94 | 7.5 | 11.82 | 68.7 | 72.03 | 68.01 | 50 |
| 1739897700 | 63.44 | -0.05 | -0.08 | 63.51 | 63.86 | 62.15 | 600 |
| 1739811300 | 63.49 | -0.15 | -0.24 | 63.58 | 64.33 | 63.02 | 300 |
| 1739552100 | 63.64 | 1.59 | 2.56 | 62.09 | 64.28 | 62.01 | 0 |
| 1739465700 | 62.05 | 2.78 | 4.69 | 62.27 | 62.27 | 60.38 | 0 |
| 1739379300 | 59.27 | 0.54 | 0.92 | 58.71 | 59.4 | 57.58 | 0 |
| 1739292900 | 58.73 | 1.21 | 2.10 | 57.69 | 58.82 | 57.34 | 0 |
| 1739206500 | 57.52 | 0.06 | 0.10 | 57.87 | 58.27 | 57.12 | 0 |
| 1738947300 | 57.46 | 0.23 | 0.40 | 57.8 | 58.69 | 57.39 | 0 |
| 1738860900 | 57.23 | 2.2 | 4.00 | 55.12 | 57.38 | 55.11 | 0 |
| 1738774500 | 55.03 | -2 | -3.51 | 56.06 | 56.06 | 53.63 | 0 |
| 1738688100 | 57.03 | 2.27 | 4.15 | 57.14 | 57.6 | 56 | 0 |
| 1738601700 | 54.76 | -3.28 | -5.65 | 54.33 | 55.69 | 53.07 | 0 |
| 1738342500 | 58.04 | 1.66 | 2.94 | 57.54 | 58.3 | 56.14 | 0 |
| 1738256100 | 56.38 | -10.14 | -15.24 | 61.88 | 61.88 | 56.38 | 0 |
| 1738169700 | 66.519999 | 0.68 | 1.03 | 67.94 | 68.24 | 66.23 | 0 |
| 1738083300 | 65.84 | -3.02 | -4.39 | 68.81 | 69.5 | 65.84 | 0 |
| 1737996900 | 68.86 | 0.11 | 0.16 | 66.93 | 70.05 | 65.4 | 0 |
| 1737737700 | 68.75 | -0.87 | -1.25 | 70.73 | 71.28 | 68.43 | 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
