Premium
Intesa Sanpaolo (I09230)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 104.01 | -0.03 | -0.03 | 104.06 | 104.06 | 104.01 | 0 |
| 1734022500 | 104.04 | 0.05 | 0.05 | 104.05 | 104.05 | 104.02 | 0 |
| 1733936100 | 103.99 | 0.06 | 0.06 | 103.98 | 104.01 | 103.98 | 0 |
| 1733849700 | 103.93 | 0 | 0.00 | 103.94 | 103.95 | 103.93 | 0 |
| 1733763300 | 103.93 | 0.16 | 0.15 | 103.9 | 103.95 | 103.9 | 0 |
| 1733504100 | 103.77 | 0.09 | 0.09 | 103.73 | 103.81 | 103.73 | 0 |
| 1733417700 | 103.68 | 0.34 | 0.33 | 103.49 | 103.7 | 103.49 | 0 |
| 1733331300 | 103.34 | 0.12 | 0.12 | 103.3 | 103.4 | 103.28 | 0 |
| 1733244900 | 103.22 | -0.03 | -0.03 | 103.33 | 103.44 | 103.16 | 0 |
| 1733158500 | 103.25 | -0.17 | -0.16 | 103.39 | 103.45 | 103.21 | 0 |
| 1732899300 | 103.42 | 0.04 | 0.04 | 103.36 | 103.44 | 103.36 | 0 |
| 1732812900 | 103.38 | 0.02 | 0.02 | 103.44 | 103.56 | 103.37 | 0 |
| 1732726500 | 103.36 | -0.23 | -0.22 | 103.48 | 103.5 | 103.31 | 0 |
| 1732640100 | 103.59 | -0.08 | -0.08 | 103.65 | 103.71 | 103.58 | 0 |
| 1732553700 | 103.67 | -0.03 | -0.03 | 103.75 | 103.75 | 103.63 | 0 |
| 1732294500 | 103.7 | -0.03 | -0.03 | 103.8 | 103.8 | 103.64 | 0 |
| 1732208100 | 103.73 | 0.04 | 0.04 | 103.73 | 103.74 | 103.69 | 0 |
| 1732121700 | 103.69 | 0.08 | 0.08 | 103.66 | 103.7 | 103.65 | 0 |
| 1732035300 | 103.61 | -0.04 | -0.04 | 103.68 | 103.68 | 103.54 | 0 |
| 1731948900 | 103.65 | 0.08 | 0.08 | 103.61 | 103.65 | 103.6 | 0 |
| 1731689700 | 103.57 | -0.01 | -0.01 | 103.56 | 103.6 | 103.55 | 0 |
| 1731603300 | 103.58 | 0.12 | 0.12 | 103.51 | 103.59 | 103.49 | 0 |
| 1731516900 | 103.46 | -0.09 | -0.09 | 103.56 | 103.56 | 103.42 | 0 |
| 1731430500 | 103.55 | 0.04 | 0.04 | 103.47 | 103.58 | 103.47 | 0 |
| 1731344100 | 103.51 | 0.1 | 0.10 | 103.46 | 103.51 | 103.45 | 0 |
| 1731084900 | 103.41 | -0.03 | -0.03 | 103.43 | 103.46 | 103.4 | 0 |
| 1730998500 | 103.44 | 0.02 | 0.02 | 103.49 | 103.49 | 103.41 | 0 |
| 1730912100 | 103.42 | 0.06 | 0.06 | 103.45 | 103.58 | 103.37 | 0 |
| 1730825700 | 103.36 | -0.04 | -0.04 | 103.38 | 103.39 | 103.35 | 0 |
| 1730739300 | 103.4 | 0 | 0.00 | 103.41 | 103.42 | 103.34 | 0 |
| 1730480100 | 103.4 | -2.54 | -2.40 | 103.35 | 103.44 | 103.35 | 0 |
| 1730393700 | 105.94 | 0.8 | 0.76 | 106.11 | 106.11 | 105.74 | 0 |
| 1730307300 | 105.14 | -0.05 | -0.05 | 105.08 | 105.17 | 105.01 | 0 |
| 1730220900 | 105.19 | -0.48 | -0.45 | 105.75 | 105.83 | 105.19 | 0 |
| 1730134500 | 105.67 | 0.09 | 0.09 | 105.7 | 105.75 | 105.62 | 0 |
| 1729871700 | 105.58 | -0.02 | -0.02 | 105.62 | 105.69 | 105.57 | 0 |
| 1729785300 | 105.6 | 0.53 | 0.50 | 105.67 | 105.74 | 105.6 | 0 |
| 1729698900 | 105.07 | -0.47 | -0.45 | 105.09 | 105.11 | 105.04 | 0 |
| 1729612500 | 105.54 | 0.05 | 0.05 | 105.43 | 105.55 | 105.39 | 0 |
| 1729526100 | 105.49 | -0.01 | -0.01 | 105.54 | 105.6 | 105.49 | 0 |
| 1729266900 | 105.5 | 0.25 | 0.24 | 105.3 | 105.58 | 105.3 | 0 |
| 1729180500 | 105.25 | 0.23 | 0.22 | 105.09 | 105.28 | 105.09 | 0 |
| 1729094100 | 105.02 | 0.06 | 0.06 | 104.87 | 105.04 | 104.8 | 0 |
| 1729007700 | 104.96 | 0.12 | 0.11 | 104.81 | 104.97 | 104.76 | 0 |
| 1728921300 | 104.84 | 0.04 | 0.04 | 104.87 | 104.92 | 104.8 | 0 |
| 1728662100 | 104.8 | 0.07 | 0.07 | 104.81 | 104.87 | 104.72 | 0 |
| 1728575700 | 104.73 | 0.06 | 0.06 | 104.84 | 104.84 | 104.69 | 0 |
| 1728489300 | 104.67 | 0.22 | 0.21 | 104.43 | 104.67 | 104.37 | 0 |
| 1728402900 | 104.45 | 0.04 | 0.04 | 104.4 | 104.48 | 104.29 | 0 |
| 1728316500 | 104.41 | 0.19 | 0.18 | 104.37 | 104.44 | 104.17 | 0 |
| 1728057300 | 104.22 | 0.54 | 0.52 | 103.95 | 104.33 | 103.95 | 0 |
| 1727970900 | 103.68 | -0.2 | -0.19 | 103.87 | 103.87 | 103.57 | 0 |
| 1727884500 | 103.88 | -0.07 | -0.07 | 104.08 | 104.18 | 103.74 | 0 |
| 1727798100 | 103.95 | -0.27 | -0.26 | 104.25 | 104.29 | 103.89 | 0 |
| 1727711700 | 104.22 | -0.34 | -0.33 | 104.41 | 104.42 | 104.01 | 0 |
| 1727452500 | 104.56 | 0.23 | 0.22 | 104.55 | 104.66 | 104.49 | 0 |
| 1727366100 | 104.33 | 0.45 | 0.43 | 104.31 | 104.49 | 104.26 | 0 |
| 1727279700 | 103.88 | -0.23 | -0.22 | 103.98 | 104 | 103.83 | 0 |
| 1727193300 | 104.11 | 0.52 | 0.50 | 104.01 | 104.29 | 103.82 | 0 |
| 1727106900 | 103.59 | -0.59 | -0.57 | 104.12 | 104.12 | 103.46 | 0 |
| 1726847700 | 104.18 | -0.07 | -0.07 | 104.31 | 104.33 | 104.14 | 0 |
| 1726761300 | 104.25 | 0.2 | 0.19 | 104.26 | 104.35 | 104.21 | 0 |
| 1726674900 | 104.05 | 0.07 | 0.07 | 104.03 | 104.09 | 103.96 | 0 |
| 1726588500 | 103.98 | -0.24 | -0.23 | 104.43 | 104.63 | 103.96 | 0 |
| 1726502100 | 104.22 | 0.14 | 0.13 | 104.15 | 104.23 | 104.11 | 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
