Premium
Intesa Sanpaolo (I09222)
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 |
|---|---|---|---|---|---|---|---|
| 1727452500 | 93.8 | 1.97 | 2.15 | 92.49 | 93.85 | 92.07 | 0 |
| 1727366100 | 91.83 | 2.3 | 2.57 | 91.67 | 93.06 | 91.54 | 0 |
| 1727279700 | 89.53 | 1.69 | 1.92 | 87.85 | 90.17 | 87.85 | 0 |
| 1727193300 | 87.84 | -0.5 | -0.57 | 89.58 | 89.58 | 87.78 | 0 |
| 1727106900 | 88.34 | -0.86 | -0.96 | 88.88 | 88.98 | 87.4 | 0 |
| 1726847700 | 89.2 | -0.6 | -0.67 | 89.33 | 89.57 | 88.65 | 0 |
| 1726761300 | 89.8 | 3.27 | 3.78 | 88.21 | 90.65 | 87.84 | 0 |
| 1726674900 | 86.53 | 0.63 | 0.73 | 85.86 | 86.7 | 85.48 | 0 |
| 1726588500 | 85.9 | 4.13 | 5.05 | 83.38 | 86.95 | 83.34 | 0 |
| 1726502100 | 81.77 | -0.21 | -0.26 | 81.15 | 81.77 | 80.84 | 0 |
| 1726242900 | 81.98 | 2.43 | 3.05 | 79.86 | 82.24 | 79.86 | 0 |
| 1726156500 | 79.55 | -1.02 | -1.27 | 81.91 | 82.13 | 78.15 | 0 |
| 1726070100 | 80.57 | 0.07 | 0.09 | 81.85 | 82.61 | 80.06 | 0 |
| 1725983700 | 80.5 | 0.12 | 0.15 | 79.9 | 80.84 | 79.09 | 0 |
| 1725897300 | 80.38 | 0.93 | 1.17 | 80.08 | 80.83 | 79.41 | 0 |
| 1725638100 | 79.45 | -3.34 | -4.03 | 81.51 | 81.88 | 79.45 | 0 |
| 1725551700 | 82.79 | 4.3 | 5.48 | 78.89 | 82.86 | 78.89 | 0 |
| 1725465300 | 78.49 | -0.8 | -1.01 | 78.74 | 79.01 | 76.9 | 0 |
| 1725378900 | 79.29 | -1.36 | -1.69 | 80.63 | 80.81 | 78.27 | 0 |
| 1725292500 | 80.65 | -1.26 | -1.54 | 80.85 | 80.93 | 79.91 | 0 |
| 1725033300 | 81.91 | 0.33 | 0.40 | 82.45 | 82.63 | 80.95 | 0 |
| 1724946900 | 81.58 | 2.19 | 2.76 | 79.91 | 81.79 | 79.86 | 0 |
| 1724860500 | 79.39 | -0.41 | -0.51 | 80.15 | 80.15 | 79.11 | 0 |
| 1724774100 | 79.8 | 2.31 | 2.98 | 78.01 | 81.22 | 77.8 | 0 |
| 1724687700 | 77.49 | 0.2 | 0.26 | 77.74 | 77.92 | 76.94 | 0 |
| 1724428500 | 77.29 | 1.76 | 2.33 | 76.24 | 77.6 | 76.24 | 0 |
| 1724342100 | 75.53 | -0.4 | -0.53 | 76.04 | 76.63 | 75.53 | 0 |
| 1724255700 | 75.93 | 0.3 | 0.40 | 75.68 | 77.01 | 75.27 | 0 |
| 1724169300 | 75.63 | -0.2 | -0.26 | 76.35 | 77.05 | 75.34 | 0 |
| 1724082900 | 75.83 | 1.33 | 1.79 | 75.06 | 77.02 | 75.06 | 0 |
| 1723823700 | 74.5 | 0.19 | 0.26 | 75.24 | 75.82 | 74.36 | 0 |
| 1723650900 | 74.31 | 0.09 | 0.12 | 74.65 | 75.83 | 74.2 | 0 |
| 1723564500 | 74.22 | -0.23 | -0.31 | 73.91 | 74.72 | 72.48 | 0 |
| 1723478100 | 74.45 | -1.45 | -1.91 | 75.76 | 76.05 | 74.45 | 0 |
| 1723218900 | 75.9 | 0.98 | 1.31 | 75.53 | 77.4 | 75.23 | 0 |
| 1723132500 | 74.92 | -1.94 | -2.52 | 76.5 | 76.5 | 74.75 | 0 |
| 1723046100 | 76.86 | 0.45 | 0.59 | 76.4 | 77.67 | 75.84 | 0 |
| 1722959700 | 76.41 | 0.56 | 0.74 | 77.25 | 77.58 | 75.35 | 0 |
| 1722873300 | 75.85 | 1.2 | 1.61 | 71.44 | 76.46 | 71.44 | 0 |
| 1722614100 | 74.65 | -0.96 | -1.27 | 75.9 | 76.37 | 73.47 | 0 |
| 1722527700 | 75.61 | -3.95 | -4.96 | 79.19 | 79.19 | 75.2 | 0 |
| 1722441300 | 79.56 | -1.91 | -2.34 | 80.68 | 81.9 | 78.34 | 0 |
| 1722354900 | 81.47 | 1.06 | 1.32 | 80.88 | 82.08 | 79.98 | 0 |
| 1722268500 | 80.41 | -0.8 | -0.99 | 81.9 | 82.08 | 79.9 | 0 |
| 1722009300 | 81.21 | 0.76 | 0.94 | 79.43 | 81.31 | 79.43 | 0 |
| 1721922900 | 80.45 | 3.17 | 4.10 | 75.55 | 80.61 | 75.51 | 0 |
| 1721836500 | 77.28 | -0.14 | -0.18 | 78.97 | 79.42 | 77.02 | 0 |
| 1721750100 | 77.42 | -0.87 | -1.11 | 78.28 | 78.66 | 77.42 | 0 |
| 1721663700 | 78.29 | -0.03 | -0.04 | 76.98 | 78.52 | 76.47 | 0 |
| 1721404500 | 78.32 | -1.96 | -2.44 | 78.92 | 79 | 77.24 | 0 |
| 1721318100 | 80.28 | 0.33 | 0.41 | 79.32 | 81.26 | 78.88 | 0 |
| 1721231700 | 79.95 | 3.62 | 4.74 | 76.51 | 80.12 | 76.51 | 0 |
| 1721145300 | 76.33 | -2.12 | -2.70 | 77.32 | 77.46 | 75.58 | 0 |
| 1721058900 | 78.45 | -1.35 | -1.69 | 76.95 | 78.68 | 76.76 | 0 |
| 1720799700 | 79.8 | 0.89 | 1.13 | 79.22 | 80.04 | 75.16 | 0 |
| 1720713300 | 78.91 | -2.4 | -2.95 | 81.77 | 81.77 | 78.14 | 0 |
| 1720626900 | 81.31 | -0.63 | -0.77 | 81.37 | 82.4 | 81.03 | 0 |
| 1720540500 | 81.94 | -1.82 | -2.17 | 83.1 | 83.58 | 81.74 | 0 |
| 1720454100 | 83.76 | 0.66 | 0.79 | 82.82 | 84.66 | 82.82 | 0 |
| 1720194900 | 83.1 | 0.78 | 0.95 | 82.96 | 83.62 | 82.02 | 0 |
| 1720108500 | 82.32 | 0.59 | 0.72 | 81.14 | 82.4 | 81.14 | 0 |
| 1720022100 | 81.73 | 3.6 | 4.61 | 78.65 | 81.95 | 78.65 | 0 |
| 1719935700 | 78.13 | -0.65 | -0.83 | 77.61 | 78.7 | 77.14 | 0 |
| 1719849300 | 78.78 | 1.63 | 2.11 | 79.59 | 80.08 | 78.34 | 0 |
| 1719590100 | 77.15 | 0.57 | 0.74 | 75.95 | 77.61 | 75.89 | 100 |
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
