Premium
Intesa Sanpaolo (I09241)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 101.84 | 0.52 | 0.51 | 101.34 | 101.84 | 101.33 | 100 |
| 1734022500 | 101.32 | 0.02 | 0.02 | 101.32 | 101.32 | 101.32 | 0 |
| 1733936100 | 101.3 | 0.01 | 0.01 | 101.3 | 101.3 | 101.3 | 0 |
| 1733849700 | 101.29 | 0.01 | 0.01 | 101.29 | 101.29 | 101.29 | 0 |
| 1733763300 | 101.28 | 0.01 | 0.01 | 101.28 | 101.28 | 101.28 | 0 |
| 1733504100 | 101.27 | 0.01 | 0.01 | 101.27 | 101.28 | 101.26 | 0 |
| 1733417700 | 101.26 | 0.02 | 0.02 | 101.25 | 101.27 | 101.25 | 0 |
| 1733331300 | 101.24 | 0.01 | 0.01 | 101.24 | 101.24 | 101.24 | 0 |
| 1733244900 | 101.23 | 0 | 0.00 | 101.24 | 101.24 | 101.23 | 0 |
| 1733158500 | 101.23 | 0.01 | 0.01 | 101.23 | 101.23 | 101.23 | 0 |
| 1732899300 | 101.22 | 0.03 | 0.03 | 101.2 | 101.22 | 101.2 | 0 |
| 1732812900 | 101.19 | 0.01 | 0.01 | 101.19 | 101.19 | 101.19 | 0 |
| 1732726500 | 101.18 | 0.01 | 0.01 | 101.18 | 101.19 | 101.17 | 0 |
| 1732640100 | 101.17 | -0.01 | -0.01 | 101.19 | 101.2 | 101.17 | 0 |
| 1732553700 | 101.18 | -0.01 | -0.01 | 101.21 | 101.21 | 101.18 | 0 |
| 1732294500 | 101.19 | 0.06 | 0.06 | 101.14 | 101.2 | 101.14 | 0 |
| 1732208100 | 101.13 | 0.03 | 0.03 | 101.13 | 101.14 | 101.12 | 0 |
| 1732121700 | 101.1 | 0.01 | 0.01 | 101.1 | 101.1 | 101.1 | 0 |
| 1732035300 | 101.09 | 0 | 0.00 | 101.09 | 101.09 | 101.09 | 0 |
| 1731948900 | 101.09 | 0 | 0.00 | 101.1 | 101.1 | 101.09 | 0 |
| 1731689700 | 101.09 | 0.01 | 0.01 | 101.1 | 101.1 | 101.09 | 0 |
| 1731603300 | 101.08 | 0.03 | 0.03 | 101.07 | 101.09 | 101.07 | 0 |
| 1731516900 | 101.05 | 0.01 | 0.01 | 101.05 | 101.05 | 101.05 | 0 |
| 1731430500 | 101.04 | 0.02 | 0.02 | 101.04 | 101.05 | 101.03 | 0 |
| 1731344100 | 101.02 | 0.02 | 0.02 | 101.02 | 101.02 | 101.02 | 0 |
| 1731084900 | 101 | 0.01 | 0.01 | 101.01 | 101.01 | 101 | 0 |
| 1730998500 | 100.99 | 0.02 | 0.02 | 101 | 101 | 100.99 | 0 |
| 1730912100 | 100.97 | 0.03 | 0.03 | 100.95 | 100.98 | 100.95 | 0 |
| 1730825700 | 100.94 | 0.02 | 0.02 | 100.94 | 100.95 | 100.93 | 0 |
| 1730739300 | 100.92 | 0 | 0.00 | 100.93 | 100.93 | 100.92 | 0 |
| 1730480100 | 100.92 | -1.19 | -1.17 | 100.92 | 100.92 | 100.92 | 0 |
| 1730393700 | 102.11 | 0.01 | 0.01 | 102.12 | 102.12 | 102.11 | 0 |
| 1730307300 | 102.1 | -0.02 | -0.02 | 102.13 | 102.13 | 102.1 | 0 |
| 1730220900 | 102.12 | -0.49 | -0.48 | 102.62 | 102.62 | 102.12 | 0 |
| 1730134500 | 102.61 | 0.03 | 0.03 | 102.59 | 102.61 | 102.59 | 0 |
| 1729871700 | 102.58 | -0.01 | -0.01 | 102.6 | 102.61 | 102.58 | 0 |
| 1729785300 | 102.59 | 0.54 | 0.53 | 102.58 | 102.6 | 102.58 | 0 |
| 1729698900 | 102.05 | -0.47 | -0.46 | 102.03 | 102.05 | 102.03 | 0 |
| 1729612500 | 102.52 | 0.01 | 0.01 | 102.52 | 102.53 | 102.51 | 0 |
| 1729526100 | 102.51 | 0 | 0.00 | 102.52 | 102.52 | 102.51 | 0 |
| 1729266900 | 102.51 | 0.02 | 0.02 | 102.51 | 102.51 | 102.51 | 0 |
| 1729180500 | 102.49 | 0.07 | 0.07 | 102.45 | 102.49 | 102.45 | 0 |
| 1729094100 | 102.42 | 0.02 | 0.02 | 102.42 | 102.42 | 102.42 | 0 |
| 1729007700 | 102.4 | 0.02 | 0.02 | 102.4 | 102.4 | 102.4 | 0 |
| 1728921300 | 102.38 | 0.02 | 0.02 | 102.38 | 102.39 | 102.37 | 0 |
| 1728662100 | 102.36 | 0.01 | 0.01 | 102.37 | 102.37 | 102.36 | 0 |
| 1728575700 | 102.35 | 0.02 | 0.02 | 102.36 | 102.37 | 102.35 | 0 |
| 1728489300 | 102.33 | 0.02 | 0.02 | 102.33 | 102.33 | 102.33 | 0 |
| 1728402900 | 102.31 | 0.01 | 0.01 | 102.31 | 102.31 | 102.31 | 0 |
| 1728316500 | 102.3 | 0 | 0.00 | 102.32 | 102.32 | 102.3 | 0 |
| 1728057300 | 102.3 | -0.01 | -0.01 | 102.32 | 102.32 | 102.3 | 0 |
| 1727970900 | 102.31 | 0.02 | 0.02 | 102.32 | 102.32 | 102.31 | 0 |
| 1727884500 | 102.29 | 0.02 | 0.02 | 102.29 | 102.29 | 102.29 | 0 |
| 1727798100 | 102.27 | 0.02 | 0.02 | 102.26 | 102.28 | 102.26 | 0 |
| 1727711700 | 102.25 | 0.01 | 0.01 | 102.25 | 102.26 | 102.24 | 0 |
| 1727452500 | 102.24 | 0.04 | 0.04 | 102.22 | 102.24 | 102.2 | 0 |
| 1727366100 | 102.2 | 0.05 | 0.05 | 102.17 | 102.2 | 102.17 | 0 |
| 1727279700 | 102.15 | -0.01 | -0.01 | 102.17 | 102.17 | 102.15 | 0 |
| 1727193300 | 102.16 | 0.07 | 0.07 | 102.1 | 102.16 | 102.1 | 0 |
| 1727106900 | 102.09 | 0.04 | 0.04 | 102.06 | 102.09 | 102.05 | 0 |
| 1726847700 | 102.05 | 0.01 | 0.01 | 102.06 | 102.06 | 102.05 | 0 |
| 1726761300 | 102.04 | 0.04 | 0.04 | 102.03 | 102.05 | 102.03 | 0 |
| 1726674900 | 102 | -0.01 | -0.01 | 102.02 | 102.02 | 102 | 0 |
| 1726588500 | 102.01 | -0.49 | -0.48 | 102.51 | 102.51 | 102.01 | 0 |
| 1726502100 | 102.5 | 0.05 | 0.05 | 102.48 | 102.5 | 102.48 | 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
