Premium
Intesa Sanpaolo (I09220)
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 |
|---|---|---|---|---|---|---|---|
| 1739379300 | 101.43 | 0.01 | 0.01 | 101.43 | 101.43 | 101.43 | 0 |
| 1739292900 | 101.42 | -0.5 | -0.49 | 101.93 | 101.93 | 101.42 | 0 |
| 1739206500 | 101.92 | 0.02 | 0.02 | 101.92 | 101.92 | 101.92 | 0 |
| 1738947300 | 101.9 | 0 | 0.00 | 101.91 | 101.91 | 101.9 | 0 |
| 1738860900 | 101.9 | 0.03 | 0.03 | 101.9 | 101.9 | 101.9 | 0 |
| 1738774500 | 101.87 | 0 | 0.00 | 101.87 | 101.87 | 101.87 | 0 |
| 1738688100 | 101.87 | 0.01 | 0.01 | 101.87 | 101.87 | 101.87 | 0 |
| 1738601700 | 101.86 | -2.52 | -2.41 | 101.86 | 101.86 | 101.86 | 0 |
| 1738342500 | 104.38 | 0 | 0.00 | 104.38 | 104.38 | 104.38 | 0 |
| 1738256100 | 104.38 | 0.03 | 0.03 | 104.36 | 104.38 | 104.36 | 0 |
| 1738169700 | 104.35 | 0.02 | 0.02 | 104.34 | 104.35 | 104.34 | 0 |
| 1738083300 | 104.33 | 0.01 | 0.01 | 104.33 | 104.33 | 104.33 | 0 |
| 1737996900 | 104.32 | 0.01 | 0.01 | 104.32 | 104.32 | 104.32 | 0 |
| 1737737700 | 104.31 | 0 | 0.00 | 104.32 | 104.32 | 104.31 | 0 |
| 1737651300 | 104.31 | 0.03 | 0.03 | 104.31 | 104.31 | 104.31 | 0 |
| 1737564900 | 104.28 | 0.01 | 0.01 | 104.28 | 104.28 | 104.28 | 0 |
| 1737478500 | 104.27 | 0 | 0.00 | 104.28 | 104.28 | 104.27 | 0 |
| 1737392100 | 104.27 | 0.01 | 0.01 | 104.27 | 104.27 | 104.27 | 0 |
| 1737132900 | 104.26 | 0.01 | 0.01 | 104.26 | 104.26 | 104.26 | 0 |
| 1737046500 | 104.25 | 0.03 | 0.03 | 104.25 | 104.25 | 104.25 | 0 |
| 1736960100 | 104.22 | 0.01 | 0.01 | 104.23 | 104.23 | 104.22 | 0 |
| 1736873700 | 104.21 | 0.01 | 0.01 | 104.21 | 104.21 | 104.21 | 0 |
| 1736787300 | 104.2 | 0.01 | 0.01 | 104.2 | 104.2 | 104.2 | 0 |
| 1736528100 | 104.19 | 0 | 0.00 | 104.2 | 104.2 | 104.19 | 0 |
| 1736441700 | 104.19 | 0.03 | 0.03 | 104.19 | 104.19 | 104.19 | 0 |
| 1736355300 | 104.16 | 0.01 | 0.01 | 104.17 | 104.17 | 104.16 | 0 |
| 1736268900 | 104.15 | 0.01 | 0.01 | 104.15 | 104.15 | 104.15 | 0 |
| 1736182500 | 104.14 | 0 | 0.00 | 104.15 | 104.15 | 104.14 | 0 |
| 1735923300 | 104.14 | 0 | 0.00 | 104.15 | 104.15 | 104.14 | 0 |
| 1735836900 | 104.14 | 0.03 | 0.03 | 104.14 | 104.14 | 104.14 | 0 |
| 1735577700 | 104.11 | 0.02 | 0.02 | 104.11 | 104.11 | 104.11 | 0 |
| 1735318500 | 104.09 | 0.04 | 0.04 | 104.09 | 104.11 | 104.09 | 0 |
| 1734972900 | 104.05 | 0.03 | 0.03 | 104.04 | 104.06 | 104.04 | 0 |
| 1734713700 | 104.02 | 0.01 | 0.01 | 104.02 | 104.02 | 104.02 | 0 |
| 1734627300 | 104.01 | 0.02 | 0.02 | 104.01 | 104.01 | 104.01 | 0 |
| 1734540900 | 103.99 | 0.01 | 0.01 | 103.99 | 103.99 | 103.99 | 0 |
| 1734454500 | 103.98 | 0.01 | 0.01 | 103.98 | 103.98 | 103.98 | 0 |
| 1734368100 | 103.97 | 0 | 0.00 | 103.98 | 103.98 | 103.97 | 0 |
| 1734108900 | 103.97 | 0.01 | 0.01 | 103.98 | 103.98 | 103.97 | 0 |
| 1734022500 | 103.96 | 0.02 | 0.02 | 103.96 | 103.96 | 103.96 | 0 |
| 1733936100 | 103.94 | 0.02 | 0.02 | 103.94 | 103.94 | 103.94 | 0 |
| 1733849700 | 103.92 | 0.01 | 0.01 | 103.92 | 103.92 | 103.92 | 0 |
| 1733763300 | 103.91 | 0.01 | 0.01 | 103.91 | 103.91 | 103.91 | 0 |
| 1733504100 | 103.9 | 0.01 | 0.01 | 103.9 | 103.9 | 103.9 | 0 |
| 1733417700 | 103.89 | 0.02 | 0.02 | 103.88 | 103.9 | 103.88 | 0 |
| 1733331300 | 103.87 | 0.01 | 0.01 | 103.87 | 103.87 | 103.87 | 0 |
| 1733244900 | 103.86 | 0 | 0.00 | 103.87 | 103.87 | 103.86 | 0 |
| 1733158500 | 103.86 | 0.02 | 0.02 | 103.86 | 103.86 | 103.86 | 0 |
| 1732899300 | 103.84 | 0.01 | 0.01 | 103.84 | 103.84 | 103.84 | 0 |
| 1732812900 | 103.83 | 0.53 | 0.51 | 103.32 | 103.83 | 103.32 | 0 |
| 1732726500 | 103.3 | 0.01 | 0.01 | 103.3 | 103.3 | 103.3 | 0 |
| 1732640100 | 103.29 | -0.01 | -0.01 | 103.32 | 103.32 | 103.29 | 0 |
| 1732553700 | 103.3 | -0.49 | -0.47 | 103.34 | 103.34 | 103.29 | 0 |
| 1732294500 | 103.79 | 0.06 | 0.06 | 103.75 | 103.79 | 103.74 | 0 |
| 1732208100 | 103.73 | 0.03 | 0.03 | 103.73 | 103.73 | 103.72 | 0 |
| 1732121700 | 103.7 | 0.01 | 0.01 | 103.7 | 103.72 | 103.7 | 0 |
| 1732035300 | 103.69 | -0.02 | -0.02 | 103.7 | 103.7 | 103.67 | 0 |
| 1731948900 | 103.71 | 0.01 | 0.01 | 103.72 | 103.72 | 103.71 | 0 |
| 1731689700 | 103.7 | 0 | 0.00 | 103.71 | 103.71 | 103.7 | 0 |
| 1731603300 | 103.7 | 0.55 | 0.53 | 103.69 | 103.7 | 103.69 | 0 |
| 1731516900 | 103.15 | -0.49 | -0.47 | 103.65 | 103.65 | 103.15 | 20 |
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
