Premium
Intesa Sanpaolo (I09253)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 1003.37 | 0.22 | 0.02 | 1003.3 | 1003.59 | 998.35 | 175 |
| 1737046500 | 1003.15 | 0.84 | 0.08 | 1002.49 | 1008 | 998.01 | 266 |
| 1736960100 | 1002.31 | 3.67 | 0.37 | 1002.2 | 1002.31 | 997.32 | 40 |
| 1736873700 | 998.64 | 0.13 | 0.01 | 998.65 | 998.71 | 997.28 | 158 |
| 1736787300 | 998.51 | -3.14 | -0.31 | 1002.05 | 1002.05 | 996.82 | 78 |
| 1736528100 | 1001.65 | -0.58 | -0.06 | 1002.27 | 1002.27 | 997.11 | 79 |
| 1736441700 | 1002.23 | 0.28 | 0.03 | 997.2 | 1002.23 | 997.12 | 114 |
| 1736355300 | 1001.95 | -0.2 | -0.02 | 1002.21 | 1002.22 | 996.96 | 140 |
| 1736268900 | 1002.15 | 0.3 | 0.03 | 996.92 | 1002.15 | 996.92 | 151 |
| 1736182500 | 1001.85 | 0.46 | 0.05 | 996.69 | 1001.85 | 996.69 | 30 |
| 1735923300 | 1001.39 | -0.34 | -0.03 | 996.77 | 1001.76 | 996.43 | 142 |
| 1735836900 | 1001.73 | 0.41 | 0.04 | 1001.69 | 1001.73 | 996.57 | 80 |
| 1735577700 | 1001.32 | 0.16 | 0.02 | 996.12 | 1001.32 | 996.12 | 35 |
| 1735318500 | 1001.16 | -17.82 | -1.75 | 996.03 | 1001.36 | 996.03 | 32 |
| 1734972900 | 1018.98 | 3.09 | 0.30 | 1018.86 | 1018.98 | 1013.98 | 14 |
| 1734713700 | 1015.89 | 1.49 | 0.15 | 1013.63 | 1018.65 | 1013.42 | 55 |
| 1734627300 | 1014.4 | -4.47 | -0.44 | 1013.77 | 1018.82 | 1013.77 | 144 |
| 1734540900 | 1018.87 | 0.16 | 0.02 | 1018.78 | 1018.87 | 1013.82 | 105 |
| 1734454500 | 1018.71 | 0.05 | 0.00 | 1018.64 | 1018.71 | 1013.66 | 96 |
| 1734368100 | 1018.66 | 4.88 | 0.48 | 1013.76 | 1018.76 | 1013.64 | 112 |
| 1734108900 | 1013.78 | -2.14 | -0.21 | 1013.95 | 1018.95 | 1013.77 | 90 |
| 1734022500 | 1015.92 | -2.06 | -0.20 | 1018.72 | 1018.72 | 1013.71 | 97 |
| 1733936100 | 1017.98 | 0.2 | 0.02 | 1018.4 | 1018.4 | 1013.36 | 109 |
| 1733849700 | 1017.78 | 0.04 | 0.00 | 1013.26 | 1018.27 | 1013.26 | 75 |
| 1733763300 | 1017.74 | -0.37 | -0.04 | 1018.2 | 1018.21 | 1013.31 | 123 |
| 1733504100 | 1018.11 | 0.79 | 0.08 | 1017.93 | 1018.16 | 1013.02 | 54 |
| 1733417700 | 1017.32 | 0.28 | 0.03 | 1017.7 | 1017.78 | 1012.76 | 88 |
| 1733331300 | 1017.04 | 1.26 | 0.12 | 1017.54 | 1017.54 | 1012.54 | 221 |
| 1733244900 | 1015.78 | -1.98 | -0.19 | 1013.45 | 1018.5 | 1012.48 | 253 |
| 1733158500 | 1017.76 | 0.63 | 0.06 | 1017.35 | 1018.3 | 1012.8 | 145 |
| 1732899300 | 1017.13 | 3.96 | 0.39 | 1012.38 | 1017.39 | 1012.35 | 73 |
| 1732812900 | 1013.17 | 0.26 | 0.03 | 1013.12 | 1013.22 | 1012.21 | 75 |
| 1732726500 | 1012.91 | -0.58 | -0.06 | 1011.92 | 1012.97 | 1011.69 | 176 |
| 1732640100 | 1013.49 | -1.07 | -0.11 | 1012.22 | 1017.21 | 1012 | 95 |
| 1732553700 | 1014.56 | 2.12 | 0.21 | 1012.87 | 1014.78 | 1012.34 | 211 |
| 1732294500 | 1012.44 | -0.28 | -0.03 | 1016.72 | 1016.72 | 1011.81 | 140 |
| 1732208100 | 1012.72 | -1.2 | -0.12 | 1014.03 | 1014.1 | 1010.87 | 121 |
| 1732121700 | 1013.92 | 0.29 | 0.03 | 1016.15 | 1016.15 | 1010.68 | 118 |
| 1732035300 | 1013.63 | -0.3 | -0.03 | 1016.09 | 1016.09 | 1010.36 | 462 |
| 1731948900 | 1013.93 | -0.19 | -0.02 | 1011.22 | 1016.22 | 1010.85 | 185 |
| 1731689700 | 1014.12 | 1.77 | 0.17 | 1014.25 | 1014.34 | 1011.16 | 125 |
| 1731603300 | 1012.35 | -0.75 | -0.07 | 1012.03 | 1012.35 | 1010.85 | 268 |
| 1731516900 | 1013.1 | 0.98 | 0.10 | 1010.17 | 1013.3 | 1010.04 | 254 |
| 1731430500 | 1012.12 | 1.22 | 0.12 | 1010.62 | 1012.36 | 1010.55 | 244 |
| 1731344100 | 1010.9 | -2.11 | -0.21 | 1010.74 | 1011 | 1010.51 | 106 |
| 1731084900 | 1013.01 | -1.13 | -0.11 | 1015.29 | 1015.36 | 1009.93 | 284 |
| 1730998500 | 1014.14 | 4 | 0.40 | 1015.09 | 1015.14 | 1010.1 | 223 |
| 1730912100 | 1010.14 | -0.52 | -0.05 | 1010.06 | 1010.45 | 1009.32 | 263 |
| 1730825700 | 1010.66 | -0.55 | -0.05 | 1009.22 | 1010.66 | 1009.13 | 150 |
| 1730739300 | 1011.21 | -0.77 | -0.08 | 1011.27 | 1011.32 | 1009.14 | 189 |
| 1730480100 | 1011.98 | 0.32 | 0.03 | 1013.79 | 1013.87 | 1011.86 | 0 |
| 1730393700 | 1011.66 | -0.5 | -0.05 | 1008.82 | 1013.9 | 1008.48 | 74 |
| 1730307300 | 1012.16 | -0.5 | -0.05 | 1012.53 | 1012.55 | 1008.93 | 101 |
| 1730220900 | 1012.66 | 0.16 | 0.02 | 1012.77 | 1012.81 | 1009.67 | 81 |
| 1730134500 | 1012.5 | 0.7 | 0.07 | 1014.37 | 1014.41 | 1009.44 | 81 |
| 1729871700 | 1011.8 | -2.44 | -0.24 | 1009.31 | 1011.96 | 1009.08 | 91 |
| 1729785300 | 1014.24 | 5.55 | 0.55 | 1009.01 | 1014.24 | 1009.01 | 106 |
| 1729698900 | 1008.69 | -4.59 | -0.45 | 1008.36 | 1008.82 | 1008.35 | 157 |
| 1729612500 | 1013.28 | 0.11 | 0.01 | 1013.29 | 1013.39 | 1008.07 | 195 |
| 1729526100 | 1013.17 | 0.43 | 0.04 | 1009.63 | 1014.5 | 1008.39 | 289 |
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
