Premium
Intesa Sanpaolo (I09252)
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 |
|---|---|---|---|---|---|---|---|
| 1741107300 | 1033.08 | -5.11 | -0.49 | 1035.69 | 1036.96 | 1028.83 | 12 |
| 1741020900 | 1038.19 | 1.37 | 0.13 | 1038.93 | 1038.93 | 1030.82 | 12 |
| 1740761700 | 1036.82 | -2 | -0.19 | 1036.65 | 1037.05 | 1030.1099 | 15 |
| 1740675300 | 1038.82 | 0.31 | 0.03 | 1038.8699 | 1039.35 | 1032.95 | 10 |
| 1740588900 | 1038.51 | 1.92 | 0.19 | 1037.85 | 1038.59 | 1032.01 | 30 |
| 1740502500 | 1036.59 | -1.16 | -0.11 | 1037.89 | 1038.06 | 1030.8 | 35 |
| 1740416100 | 1037.75 | -0.55 | -0.05 | 1036.76 | 1037.75 | 1030.94 | 14 |
| 1740156900 | 1038.3 | 2.01 | 0.19 | 1036.96 | 1038.49 | 1031.3599 | 32 |
| 1740070500 | 1036.29 | -0.59 | -0.06 | 1030.18 | 1036.69 | 1029.98 | 18 |
| 1739984100 | 1036.88 | -2.83 | -0.27 | 1039.53 | 1039.57 | 1032.31 | 20 |
| 1739897700 | 1039.71 | -0.34 | -0.03 | 1033.97 | 1040.46 | 1032.92 | 52 |
| 1739811300 | 1040.05 | -0.39 | -0.04 | 1041.49 | 1041.51 | 1038.93 | 0 |
| 1739552100 | 1040.44 | -1.35 | -0.13 | 1041.34 | 1041.34 | 1034.57 | 18 |
| 1739465700 | 1041.79 | 4.49 | 0.43 | 1038.85 | 1041.8599 | 1034.1099 | 37 |
| 1739379300 | 1037.3 | -2.66 | -0.26 | 1040.14 | 1040.14 | 1032.34 | 18 |
| 1739292900 | 1039.96 | -1.45 | -0.14 | 1041.22 | 1041.22 | 1034.67 | 20 |
| 1739206500 | 1041.41 | 2.41 | 0.23 | 1040.6199 | 1041.41 | 1033.79 | 20 |
| 1738947300 | 1039 | -1.83 | -0.18 | 1040.25 | 1040.3 | 1032.48 | 1 |
| 1738860900 | 1040.83 | 1.28 | 0.12 | 1040.21 | 1040.83 | 1033.15 | 46 |
| 1738774500 | 1039.55 | 2.23 | 0.21 | 1038.29 | 1039.67 | 1032.98 | 50 |
| 1738688100 | 1037.32 | -2.63 | -0.25 | 1031.76 | 1038.64 | 1030.49 | 61 |
| 1738601700 | 1039.95 | -1.55 | -0.15 | 1031.65 | 1040.14 | 1031.65 | 67 |
| 1738342500 | 1041.5 | 5.24 | 0.51 | 1036.92 | 1041.5 | 1036.29 | 0 |
| 1738256100 | 1036.26 | 3.63 | 0.35 | 1033.71 | 1036.26 | 1033.18 | 0 |
| 1738169700 | 1032.63 | 0.65 | 0.06 | 1033.08 | 1033.54 | 1027.7 | 80 |
| 1738083300 | 1031.98 | 2.04 | 0.20 | 1025.31 | 1032.27 | 1025.31 | 25 |
| 1737996900 | 1029.94 | -4.42 | -0.43 | 1031.59 | 1032.65 | 1025.55 | 19 |
| 1737737700 | 1034.3599 | 1.26 | 0.12 | 1033.5 | 1034.3599 | 1027.56 | 15 |
| 1737651300 | 1033.1 | 1.67 | 0.16 | 1033.74 | 1033.79 | 1032.27 | 0 |
| 1737564900 | 1031.43 | 0 | 0.00 | 1031.43 | 1031.43 | 1031.43 | 0 |
| 1737478500 | 1031.43 | 0.06 | 0.01 | 1031.49 | 1031.8 | 1025.44 | 84 |
| 1737392100 | 1031.3699 | 0.84 | 0.08 | 1030.8 | 1031.3699 | 1024.57 | 5 |
| 1737132900 | 1030.53 | 2.59 | 0.25 | 1028.06 | 1030.53 | 1022.54 | 37 |
| 1737046500 | 1027.94 | 0.97 | 0.09 | 1027.39 | 1027.94 | 1020.58 | 10 |
| 1736960100 | 1026.97 | 9.25 | 0.91 | 1022.88 | 1027.09 | 1017.17 | 19 |
| 1736873700 | 1017.72 | -6.35 | -0.62 | 1018.54 | 1019.36 | 1017.48 | 60 |
| 1736787300 | 1024.07 | -1.32 | -0.13 | 1025.46 | 1025.46 | 1016.78 | 73 |
| 1736528100 | 1025.39 | -3.81 | -0.37 | 1028.24 | 1028.24 | 1020.97 | 46 |
| 1736441700 | 1029.2 | -2.22 | -0.22 | 1023.19 | 1029.35 | 1023.09 | 27 |
| 1736355300 | 1031.42 | -0.96 | -0.09 | 1032.26 | 1032.45 | 1029.49 | 0 |
| 1736268900 | 1032.38 | 1.25 | 0.12 | 1032.02 | 1032.66 | 1026.34 | 14 |
| 1736182500 | 1031.13 | -1.07 | -0.10 | 1031.25 | 1031.64 | 1027.72 | 0 |
| 1735923300 | 1032.2 | -2.33 | -0.23 | 1033.98 | 1033.98 | 1026.67 | 47 |
| 1735836900 | 1034.53 | 0.35 | 0.03 | 1034.59 | 1035.07 | 1028.64 | 1 |
| 1735577700 | 1034.18 | 0.3 | 0.03 | 1032.5 | 1034.29 | 1032.19 | 0 |
| 1735318500 | 1033.88 | -21.55 | -2.04 | 1035.3599 | 1035.3699 | 1028.46 | 14 |
| 1734972900 | 1055.43 | -1.01 | -0.10 | 1056.92 | 1056.97 | 1054.7 | 0 |
| 1734713700 | 1056.44 | 1.34 | 0.13 | 1054.25 | 1056.46 | 1053.4 | 0 |
| 1734627300 | 1055.1 | -2.06 | -0.19 | 1056.6099 | 1056.7 | 1049.3699 | 13 |
| 1734540900 | 1057.16 | -0.42 | -0.04 | 1056.89 | 1057.39 | 1051.01 | 25 |
| 1734454500 | 1057.58 | -1.42 | -0.13 | 1058.19 | 1058.25 | 1051.45 | 30 |
| 1734368100 | 1059 | 1.17 | 0.11 | 1058.38 | 1059.3 | 1051.92 | 25 |
| 1734108900 | 1057.83 | -3.66 | -0.34 | 1060.85 | 1060.8599 | 1053.3 | 10 |
| 1734022500 | 1061.49 | -1.84 | -0.17 | 1063.29 | 1063.29 | 1060.19 | 0 |
| 1733936100 | 1063.33 | 2.02 | 0.19 | 1055.29 | 1063.33 | 1055.29 | 64 |
| 1733849700 | 1061.31 | 0.89 | 0.08 | 1060.74 | 1061.32 | 1054.38 | 133 |
| 1733763300 | 1060.42 | 1.32 | 0.12 | 1059.65 | 1060.95 | 1054.05 | 70 |
| 1733504100 | 1059.1 | -0.3 | -0.03 | 1058.5 | 1059.79 | 1052.45 | 15 |
| 1733417700 | 1059.4 | 2.49 | 0.24 | 1054.07 | 1060.27 | 1054.05 | 35 |
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
