Premium
Intesa Sanpaolo (I09224)
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 |
|---|---|---|---|---|---|---|---|
| 1739292900 | 101.25 | -0.49 | -0.48 | 101.75 | 101.75 | 101.25 | 0 |
| 1739206500 | 101.74 | 0.01 | 0.01 | 101.75 | 101.75 | 101.74 | 0 |
| 1738947300 | 101.73 | 0.02 | 0.02 | 101.73 | 101.73 | 101.73 | 0 |
| 1738860900 | 101.71 | 0.03 | 0.03 | 101.71 | 101.71 | 101.71 | 0 |
| 1738774500 | 101.68 | 0 | 0.00 | 101.69 | 101.69 | 101.68 | 0 |
| 1738688100 | 101.68 | 0 | 0.00 | 101.68 | 101.68 | 101.68 | 0 |
| 1738601700 | 101.68 | -2.38 | -2.29 | 101.68 | 101.68 | 101.68 | 0 |
| 1738342500 | 104.06 | 0.01 | 0.01 | 104.06 | 104.06 | 104.06 | 0 |
| 1738256100 | 104.05 | 0.03 | 0.03 | 104.04 | 104.06 | 104.04 | 0 |
| 1738169700 | 104.02 | 0.01 | 0.01 | 104.02 | 104.02 | 104.02 | 0 |
| 1738083300 | 104.01 | 0.02 | 0.02 | 104.01 | 104.01 | 104.01 | 0 |
| 1737996900 | 103.99 | 0.01 | 0.01 | 103.99 | 103.99 | 103.99 | 0 |
| 1737737700 | 103.98 | 0.01 | 0.01 | 103.99 | 103.99 | 103.98 | 0 |
| 1737651300 | 103.97 | 0.03 | 0.03 | 103.97 | 103.97 | 103.97 | 0 |
| 1737564900 | 103.94 | 0.02 | 0.02 | 103.94 | 103.94 | 103.93 | 0 |
| 1737478500 | 103.92 | 0 | 0.00 | 103.93 | 103.93 | 103.92 | 0 |
| 1737392100 | 103.92 | 0.02 | 0.02 | 103.92 | 103.92 | 103.92 | 0 |
| 1737132900 | 103.9 | 0.01 | 0.01 | 103.91 | 103.91 | 103.9 | 0 |
| 1737046500 | 103.89 | 0.02 | 0.02 | 103.9 | 103.9 | 103.89 | 0 |
| 1736960100 | 103.87 | 0.02 | 0.02 | 103.86 | 103.87 | 103.86 | 0 |
| 1736873700 | 103.85 | 0.04 | 0.04 | 103.86 | 103.86 | 103.85 | 0 |
| 1736787300 | 103.81 | 0.02 | 0.02 | 103.82 | 103.82 | 103.8 | 0 |
| 1736528100 | 103.79 | 0.01 | 0.01 | 103.79 | 103.79 | 103.79 | 0 |
| 1736441700 | 103.78 | 0.03 | 0.03 | 103.79 | 103.79 | 103.78 | 0 |
| 1736355300 | 103.75 | 0 | 0.00 | 103.76 | 103.76 | 103.74 | 0 |
| 1736268900 | 103.75 | 0.03 | 0.03 | 103.73 | 103.75 | 103.73 | 0 |
| 1736182500 | 103.72 | 0.07 | 0.07 | 103.7 | 103.74 | 103.69 | 0 |
| 1735923300 | 103.65 | -0.03 | -0.03 | 103.69 | 103.69 | 103.65 | 0 |
| 1735836900 | 103.68 | 0.05 | 0.05 | 103.69 | 103.69 | 103.68 | 0 |
| 1735577700 | 103.63 | 0 | 0.00 | 103.62 | 103.64 | 103.61 | 0 |
| 1735318500 | 103.63 | 0.07 | 0.07 | 103.61 | 103.63 | 103.61 | 0 |
| 1734972900 | 103.56 | 0.02 | 0.02 | 103.57 | 103.57 | 103.56 | 0 |
| 1734713700 | 103.54 | 0.03 | 0.03 | 103.53 | 103.56 | 103.53 | 0 |
| 1734627300 | 103.51 | 0.02 | 0.02 | 103.5 | 103.51 | 103.5 | 0 |
| 1734540900 | 103.49 | 0.03 | 0.03 | 103.49 | 103.5 | 103.47 | 0 |
| 1734454500 | 103.46 | 0 | 0.00 | 103.47 | 103.47 | 103.46 | 0 |
| 1734368100 | 103.46 | 0.02 | 0.02 | 103.47 | 103.47 | 103.45 | 0 |
| 1734108900 | 103.44 | 0.01 | 0.01 | 103.46 | 103.46 | 103.44 | 0 |
| 1734022500 | 103.43 | 0.05 | 0.05 | 103.45 | 103.45 | 103.43 | 0 |
| 1733936100 | 103.38 | 0.05 | 0.05 | 103.35 | 103.38 | 103.35 | 0 |
| 1733849700 | 103.33 | 0.02 | 0.02 | 103.33 | 103.33 | 103.32 | 0 |
| 1733763300 | 103.31 | 0.05 | 0.05 | 103.3 | 103.32 | 103.28 | 0 |
| 1733504100 | 103.26 | 0.04 | 0.04 | 103.24 | 103.26 | 103.23 | 0 |
| 1733417700 | 103.22 | 0.08 | 0.08 | 103.13 | 103.23 | 103.13 | 0 |
| 1733331300 | 103.14 | 0.05 | 0.05 | 103.13 | 103.17 | 103.13 | 0 |
| 1733244900 | 103.09 | 0.05 | 0.05 | 103.06 | 103.1 | 103.06 | 0 |
| 1733158500 | 103.04 | 0.06 | 0.06 | 103 | 103.04 | 102.98 | 0 |
| 1732899300 | 102.98 | 0.04 | 0.04 | 102.92 | 102.98 | 102.91 | 0 |
| 1732812900 | 102.94 | 0.1 | 0.10 | 102.92 | 102.96 | 102.9 | 0 |
| 1732726500 | 102.84 | 0.16 | 0.16 | 102.71 | 102.84 | 102.71 | 0 |
| 1732640100 | 102.68 | -0.29 | -0.28 | 102.91 | 102.91 | 102.68 | 0 |
| 1732553700 | 102.97 | 0.06 | 0.06 | 103 | 103 | 102.89 | 0 |
| 1732294500 | 102.91 | 0.03 | 0.03 | 102.93 | 102.93 | 102.86 | 0 |
| 1732208100 | 102.88 | 0.04 | 0.04 | 102.85 | 102.88 | 102.81 | 0 |
| 1732121700 | 102.84 | 0.1 | 0.10 | 102.82 | 102.85 | 102.79 | 0 |
| 1732035300 | 102.74 | 0.01 | 0.01 | 102.77 | 102.77 | 102.64 | 0 |
| 1731948900 | 102.73 | 0.02 | 0.02 | 102.77 | 102.77 | 102.69 | 0 |
| 1731689700 | 102.71 | 0.08 | 0.08 | 102.6 | 102.74 | 102.6 | 0 |
| 1731603300 | 102.63 | 0.18 | 0.18 | 102.48 | 102.66 | 102.47 | 0 |
| 1731516900 | 102.45 | -0.19 | -0.19 | 102.63 | 102.67 | 102.44 | 0 |
| 1731430500 | 102.64 | -0.04 | -0.04 | 102.66 | 102.67 | 102.6 | 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
