Premium
Intesa Sanpaolo (I09239)
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 | 102.18 | 0.03 | 0.03 | 102.17 | 102.18 | 102.17 | 0 |
| 1734022500 | 102.15 | 0.02 | 0.02 | 102.16 | 102.16 | 102.15 | 0 |
| 1733936100 | 102.13 | 0 | 0.00 | 102.14 | 102.14 | 102.13 | 0 |
| 1733849700 | 102.13 | 0 | 0.00 | 102.12 | 102.14 | 102.12 | 0 |
| 1733763300 | 102.13 | 0.03 | 0.03 | 102.12 | 102.14 | 102.12 | 0 |
| 1733504100 | 102.1 | 0.03 | 0.03 | 102.08 | 102.11 | 102.07 | 0 |
| 1733417700 | 102.07 | 0.09 | 0.09 | 102 | 102.07 | 102 | 0 |
| 1733331300 | 101.98 | 0.07 | 0.07 | 101.93 | 101.98 | 101.93 | 0 |
| 1733244900 | 101.91 | -0.01 | -0.01 | 101.96 | 101.98 | 101.91 | 0 |
| 1733158500 | 101.92 | -0.05 | -0.05 | 101.94 | 101.99 | 101.92 | 0 |
| 1732899300 | 101.97 | 0.16 | 0.16 | 101.82 | 101.97 | 101.81 | 0 |
| 1732812900 | 101.81 | 0.01 | 0.01 | 101.85 | 101.88 | 101.79 | 0 |
| 1732726500 | 101.8 | -0.14 | -0.14 | 101.9 | 101.9 | 101.75 | 0 |
| 1732640100 | 101.94 | -0.12 | -0.12 | 102.07 | 102.07 | 101.94 | 0 |
| 1732553700 | 102.06 | 0 | 0.00 | 102.08 | 102.08 | 102.04 | 0 |
| 1732294500 | 102.06 | 0.06 | 0.06 | 102.02 | 102.06 | 102.02 | 0 |
| 1732208100 | 102 | 0.04 | 0.04 | 102 | 102 | 101.99 | 0 |
| 1732121700 | 101.96 | 0.01 | 0.01 | 101.97 | 101.98 | 101.96 | 0 |
| 1732035300 | 101.95 | -0.01 | -0.01 | 101.98 | 101.98 | 101.93 | 0 |
| 1731948900 | 101.96 | 0.02 | 0.02 | 101.97 | 101.97 | 101.96 | 0 |
| 1731689700 | 101.94 | 0.01 | 0.01 | 101.94 | 101.95 | 101.94 | 0 |
| 1731603300 | 101.93 | 0.06 | 0.06 | 101.9 | 101.94 | 101.9 | 0 |
| 1731516900 | 101.87 | 0.01 | 0.01 | 101.87 | 101.89 | 101.85 | 0 |
| 1731430500 | 101.86 | -0.04 | -0.04 | 101.89 | 101.89 | 101.86 | 0 |
| 1731344100 | 101.9 | 0.16 | 0.16 | 101.78 | 101.9 | 101.78 | 0 |
| 1731084900 | 101.74 | 0.08 | 0.08 | 101.67 | 101.75 | 101.64 | 0 |
| 1730998500 | 101.66 | 0.01 | 0.01 | 101.71 | 101.71 | 101.64 | 0 |
| 1730912100 | 101.65 | 0.02 | 0.02 | 101.67 | 101.73 | 101.65 | 0 |
| 1730825700 | 101.63 | 0.05 | 0.05 | 101.6 | 101.63 | 101.59 | 0 |
| 1730739300 | 101.58 | 0 | 0.00 | 101.59 | 101.59 | 101.57 | 0 |
| 1730480100 | 101.58 | -1.67 | -1.62 | 101.59 | 101.59 | 101.57 | 0 |
| 1730393700 | 103.25 | -0.04 | -0.04 | 103.26 | 103.28 | 103.23 | 0 |
| 1730307300 | 103.29 | -0.03 | -0.03 | 103.31 | 103.32 | 103.29 | 0 |
| 1730220900 | 103.32 | -0.49 | -0.47 | 103.84 | 103.84 | 103.32 | 0 |
| 1730134500 | 103.81 | 0.07 | 0.07 | 103.78 | 103.81 | 103.77 | 0 |
| 1729871700 | 103.74 | -0.03 | -0.03 | 103.76 | 103.79 | 103.74 | 0 |
| 1729785300 | 103.77 | 0.54 | 0.52 | 103.77 | 103.8 | 103.76 | 0 |
| 1729698900 | 103.23 | -0.47 | -0.45 | 103.21 | 103.24 | 103.21 | 0 |
| 1729612500 | 103.7 | -0.02 | -0.02 | 103.71 | 103.71 | 103.69 | 0 |
| 1729526100 | 103.72 | -0.01 | -0.01 | 103.74 | 103.75 | 103.72 | 0 |
| 1729266900 | 103.73 | 0.03 | 0.03 | 103.71 | 103.73 | 103.71 | 0 |
| 1729180500 | 103.7 | 0.08 | 0.08 | 103.65 | 103.7 | 103.64 | 0 |
| 1729094100 | 103.62 | 0.01 | 0.01 | 103.62 | 103.63 | 103.6 | 0 |
| 1729007700 | 103.61 | 0.06 | 0.06 | 103.57 | 103.61 | 103.57 | 0 |
| 1728921300 | 103.55 | 0.07 | 0.07 | 103.51 | 103.55 | 103.5 | 0 |
| 1728662100 | 103.48 | 0.03 | 0.03 | 103.47 | 103.48 | 103.46 | 0 |
| 1728575700 | 103.45 | 0.04 | 0.04 | 103.46 | 103.48 | 103.44 | 0 |
| 1728489300 | 103.41 | 0.05 | 0.05 | 103.37 | 103.42 | 103.37 | 0 |
| 1728402900 | 103.36 | -0.02 | -0.02 | 103.36 | 103.4 | 103.36 | 0 |
| 1728316500 | 103.38 | 0.01 | 0.01 | 103.41 | 103.41 | 103.37 | 0 |
| 1728057300 | 103.37 | 0.14 | 0.14 | 103.27 | 103.38 | 103.26 | 0 |
| 1727970900 | 103.23 | -0.04 | -0.04 | 103.32 | 103.32 | 103.23 | 0 |
| 1727884500 | 103.27 | 0.03 | 0.03 | 103.25 | 103.28 | 103.25 | 0 |
| 1727798100 | 103.24 | 0.01 | 0.01 | 103.25 | 103.3 | 103.23 | 0 |
| 1727711700 | 103.23 | 0.01 | 0.01 | 103.19 | 103.28 | 103.16 | 0 |
| 1727452500 | 103.22 | 0.01 | 0.01 | 103.2 | 103.23 | 103.16 | 0 |
| 1727366100 | 103.21 | 0.1 | 0.10 | 103.16 | 103.21 | 103.15 | 0 |
| 1727279700 | 103.11 | -0.09 | -0.09 | 103.16 | 103.17 | 103.11 | 0 |
| 1727193300 | 103.2 | 0.08 | 0.08 | 103.15 | 103.2 | 103.14 | 0 |
| 1727106900 | 103.12 | 0.01 | 0.01 | 103.1 | 103.15 | 103.1 | 0 |
| 1726847700 | 103.11 | 0.02 | 0.02 | 103.13 | 103.14 | 103.1 | 0 |
| 1726761300 | 103.09 | 0.07 | 0.07 | 103.08 | 103.09 | 103.06 | 0 |
| 1726674900 | 103.02 | -0.02 | -0.02 | 103.05 | 103.05 | 103.02 | 0 |
| 1726588500 | 103.04 | -0.48 | -0.46 | 103.55 | 103.56 | 103.03 | 0 |
| 1726502100 | 103.52 | 0.04 | 0.04 | 103.51 | 103.52 | 103.5 | 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
