Premium
Intesa Sanpaolo (I09237)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 | 103.48 | 0.19 | 0.18 | 103.43 | 103.48 | 103.4 | 0 |
| 1727366100 | 103.29 | -0.26 | -0.25 | 103.39 | 103.39 | 103.29 | 0 |
| 1727279700 | 103.55 | -0.12 | -0.12 | 103.66 | 103.68 | 103.53 | 0 |
| 1727193300 | 103.67 | 0.12 | 0.12 | 103.62 | 103.72 | 103.6 | 0 |
| 1727106900 | 103.55 | 0.11 | 0.11 | 103.53 | 103.55 | 103.47 | 0 |
| 1726847700 | 103.44 | 0 | 0.00 | 103.42 | 103.45 | 103.35 | 0 |
| 1726761300 | 103.44 | 0.16 | 0.15 | 103.38 | 103.46 | 103.38 | 0 |
| 1726674900 | 103.28 | 0.03 | 0.03 | 103.27 | 103.29 | 103.22 | 0 |
| 1726588500 | 103.25 | -0.41 | -0.40 | 103.73 | 103.78 | 103.25 | 0 |
| 1726502100 | 103.66 | 0.09 | 0.09 | 103.62 | 103.67 | 103.61 | 0 |
| 1726242900 | 103.57 | 0.17 | 0.16 | 103.49 | 103.62 | 103.49 | 0 |
| 1726156500 | 103.4 | 0.1 | 0.10 | 103.47 | 103.48 | 103.32 | 0 |
| 1726070100 | 103.3 | 0 | 0.00 | 103.41 | 103.43 | 103.23 | 0 |
| 1725983700 | 103.3 | -0.18 | -0.17 | 103.49 | 103.49 | 103.28 | 0 |
| 1725897300 | 103.48 | 0.09 | 0.09 | 103.44 | 103.51 | 103.43 | 0 |
| 1725638100 | 103.39 | -0.14 | -0.14 | 103.46 | 103.52 | 103.39 | 0 |
| 1725551700 | 103.53 | 0.09 | 0.09 | 103.48 | 103.56 | 103.47 | 0 |
| 1725465300 | 103.44 | -0.13 | -0.13 | 103.56 | 103.62 | 103.44 | 0 |
| 1725378900 | 103.57 | -0.03 | -0.03 | 103.69 | 103.69 | 103.53 | 0 |
| 1725292500 | 103.6 | -0.04 | -0.04 | 103.66 | 103.68 | 103.6 | 0 |
| 1725033300 | 103.64 | -0.08 | -0.08 | 103.78 | 103.78 | 103.6 | 0 |
| 1724946900 | 103.72 | 0.13 | 0.13 | 103.7 | 103.73 | 103.63 | 0 |
| 1724860500 | 103.59 | 0.05 | 0.05 | 103.58 | 103.61 | 103.55 | 0 |
| 1724774100 | 103.54 | -0.03 | -0.03 | 103.65 | 103.65 | 103.54 | 0 |
| 1724687700 | 103.57 | 0.2 | 0.19 | 103.43 | 103.63 | 103.43 | 0 |
| 1724428500 | 103.37 | 0.15 | 0.15 | 103.32 | 103.37 | 103.31 | 0 |
| 1724342100 | 103.22 | -0.08 | -0.08 | 103.32 | 103.34 | 103.22 | 0 |
| 1724255700 | 103.3 | 0.05 | 0.05 | 103.27 | 103.32 | 103.25 | 0 |
| 1724169300 | 103.25 | -0.08 | -0.08 | 103.3 | 103.31 | 102.77 | 0 |
| 1724082900 | 103.33 | 0.13 | 0.13 | 103.28 | 103.34 | 103.24 | 0 |
| 1723823700 | 103.2 | 0.15 | 0.15 | 103.21 | 103.22 | 103.15 | 0 |
| 1723650900 | 103.05 | 0 | 0.00 | 103.13 | 103.13 | 103.04 | 0 |
| 1723564500 | 103.05 | -0.02 | -0.02 | 103.1 | 103.1 | 103 | 0 |
| 1723478100 | 103.07 | 0.06 | 0.06 | 103.1 | 103.1 | 103.05 | 0 |
| 1723218900 | 103.01 | 0.09 | 0.09 | 103 | 103.03 | 102.96 | 0 |
| 1723132500 | 102.92 | 0.05 | 0.05 | 102.83 | 102.92 | 102.8 | 0 |
| 1723046100 | 102.87 | 0.3 | 0.29 | 102.68 | 102.89 | 102.63 | 0 |
| 1722959700 | 102.57 | 0.39 | 0.38 | 102.29 | 102.64 | 102.05 | 0 |
| 1722873300 | 102.18 | -0.66 | -0.64 | 102.57 | 102.69 | 102.05 | 0 |
| 1722614100 | 102.84 | -0.21 | -0.20 | 102.98 | 102.98 | 102.8 | 0 |
| 1722527700 | 103.05 | -2.15 | -2.04 | 103.21 | 103.22 | 103.04 | 0 |
| 1722441300 | 105.2 | 0.09 | 0.09 | 105.18 | 105.28 | 105.18 | 0 |
| 1722354900 | 105.11 | 0.06 | 0.06 | 105.14 | 105.16 | 105.09 | 0 |
| 1722268500 | 105.05 | 0.05 | 0.05 | 105.08 | 105.14 | 105.03 | 0 |
| 1722009300 | 105 | 0.39 | 0.37 | 104.96 | 105.04 | 104.88 | 0 |
| 1721922900 | 104.61 | -0.13 | -0.12 | 104.72 | 104.75 | 104.53 | 0 |
| 1721836500 | 104.74 | 0.04 | 0.04 | 104.71 | 104.79 | 104.67 | 0 |
| 1721750100 | 104.7 | -0.02 | -0.02 | 104.85 | 104.85 | 104.7 | 0 |
| 1721663700 | 104.72 | -0.1 | -0.10 | 104.8 | 104.82 | 104.68 | 0 |
| 1721404500 | 104.82 | -0.12 | -0.11 | 104.87 | 104.87 | 104.78 | 0 |
| 1721318100 | 104.94 | 0.12 | 0.11 | 104.94 | 104.97 | 104.9 | 0 |
| 1721231700 | 104.82 | 0.12 | 0.11 | 104.76 | 104.85 | 104.74 | 0 |
| 1721145300 | 104.7 | -0.13 | -0.12 | 104.82 | 104.83 | 104.67 | 0 |
| 1721058900 | 104.83 | -0.03 | -0.03 | 104.85 | 104.92 | 104.8 | 0 |
| 1720799700 | 104.86 | 0.05 | 0.05 | 104.86 | 104.93 | 104.85 | 0 |
| 1720713300 | 104.81 | -0.36 | -0.34 | 105.27 | 105.29 | 104.73 | 0 |
| 1720626900 | 105.17 | 0.15 | 0.14 | 105.04 | 105.18 | 105.01 | 0 |
| 1720540500 | 105.02 | -0.11 | -0.10 | 105.08 | 105.13 | 105.02 | 0 |
| 1720454100 | 105.13 | -0.06 | -0.06 | 105.17 | 105.24 | 105.12 | 0 |
| 1720194900 | 105.19 | -0.07 | -0.07 | 105.28 | 105.3 | 105.17 | 0 |
| 1720108500 | 105.26 | 0.11 | 0.10 | 105.21 | 105.27 | 105.2 | 0 |
| 1720022100 | 105.15 | 0.03 | 0.03 | 105.19 | 105.2 | 105.12 | 0 |
| 1719935700 | 105.12 | 0.05 | 0.05 | 105.06 | 105.14 | 105.06 | 0 |
| 1719849300 | 105.07 | 0.14 | 0.13 | 105.1 | 105.12 | 105.01 | 0 |
| 1719590100 | 104.93 | -0.08 | -0.08 | 105.11 | 105.11 | 104.93 | 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
