Premium
Intesa Sanpaolo (I09255)
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 |
|---|---|---|---|---|---|---|---|
| 1741712100 | 1080.54 | -3.42 | -0.32 | 1076.97 | 1083.49 | 1073.35 | 90 |
| 1741625700 | 1083.96 | 1.14 | 0.11 | 1083.67 | 1084.51 | 1077.1199 | 103 |
| 1741366500 | 1082.82 | 1.62 | 0.15 | 1073.99 | 1085.1 | 1073.99 | 162 |
| 1741280100 | 1081.2 | -2.6 | -0.24 | 1085.69 | 1085.69 | 1074.52 | 124 |
| 1741193700 | 1083.8 | -9.48 | -0.87 | 1094.3 | 1094.45 | 1079.01 | 150 |
| 1741107300 | 1093.28 | -2.31 | -0.21 | 1094.4 | 1096.28 | 1088.82 | 51 |
| 1741020900 | 1095.59 | -1.1 | -0.10 | 1092.42 | 1099.04 | 1089.08 | 148 |
| 1740761700 | 1096.69 | -0.88 | -0.08 | 1097.7 | 1098.13 | 1090.67 | 30 |
| 1740675300 | 1097.57 | 1.94 | 0.18 | 1097.77 | 1097.77 | 1091.25 | 70 |
| 1740588900 | 1095.63 | 1 | 0.09 | 1095.1199 | 1095.76 | 1090.84 | 27 |
| 1740502500 | 1094.63 | -2.9 | -0.26 | 1090.8 | 1097.41 | 1089.1 | 33 |
| 1740416100 | 1097.53 | -0.68 | -0.06 | 1096.94 | 1097.6199 | 1090.6199 | 82 |
| 1740156900 | 1098.21 | 2.23 | 0.20 | 1095.59 | 1098.21 | 1091.19 | 20 |
| 1740070500 | 1095.98 | 5.77 | 0.53 | 1095.27 | 1095.98 | 1088.34 | 35 |
| 1739984100 | 1090.21 | -3.69 | -0.34 | 1097.63 | 1097.64 | 1088.35 | 117 |
| 1739897700 | 1093.9 | -0.45 | -0.04 | 1098.19 | 1098.21 | 1090.69 | 208 |
| 1739811300 | 1094.35 | -5.28 | -0.48 | 1100.31 | 1100.34 | 1091.1 | 65 |
| 1739552100 | 1099.63 | -0.3 | -0.03 | 1100.44 | 1100.44 | 1092.1099 | 98 |
| 1739465700 | 1099.93 | 5 | 0.46 | 1089.24 | 1099.99 | 1088.99 | 92 |
| 1739379300 | 1094.93 | 0.91 | 0.08 | 1098.77 | 1098.77 | 1089.39 | 178 |
| 1739292900 | 1094.02 | -7.38 | -0.67 | 1101.2 | 1101.2 | 1092.33 | 127 |
| 1739206500 | 1101.4 | 1.55 | 0.14 | 1093.69 | 1106.18 | 1093.65 | 171 |
| 1738947300 | 1099.85 | -0.42 | -0.04 | 1100.46 | 1100.94 | 1093.38 | 111 |
| 1738860900 | 1100.27 | 6.95 | 0.64 | 1100.06 | 1100.73 | 1092.3699 | 243 |
| 1738774500 | 1093.32 | -3.96 | -0.36 | 1097.55 | 1099.82 | 1092.18 | 133 |
| 1738688100 | 1097.28 | 2.22 | 0.20 | 1096.35 | 1097.28 | 1088.94 | 143 |
| 1738601700 | 1095.06 | 0.92 | 0.08 | 1092.76 | 1095.84 | 1088.15 | 92 |
| 1738342500 | 1094.14 | 4.37 | 0.40 | 1090.74 | 1094.21 | 1086.88 | 27 |
| 1738256100 | 1089.77 | 3.42 | 0.31 | 1087.01 | 1089.77 | 1082.33 | 50 |
| 1738169700 | 1086.35 | 0.49 | 0.05 | 1085.93 | 1087.42 | 1080.84 | 26 |
| 1738083300 | 1085.8599 | 3.98 | 0.37 | 1085.51 | 1086.08 | 1079.48 | 70 |
| 1737996900 | 1081.88 | 1.38 | 0.13 | 1078.84 | 1086.8699 | 1078.67 | 48 |
| 1737737700 | 1080.5 | -6.63 | -0.61 | 1086.96 | 1086.96 | 1079.47 | 59 |
| 1737651300 | 1087.13 | -1.09 | -0.10 | 1087.72 | 1088.13 | 1081.1099 | 29 |
| 1737564900 | 1088.22 | 1.56 | 0.14 | 1082.58 | 1088.77 | 1082.34 | 86 |
| 1737478500 | 1086.66 | -0.51 | -0.05 | 1081.07 | 1087.35 | 1080.5 | 85 |
| 1737392100 | 1087.17 | 0.92 | 0.08 | 1086.43 | 1087.17 | 1079.63 | 131 |
| 1737132900 | 1086.25 | 7.5 | 0.70 | 1078.06 | 1086.25 | 1078.06 | 114 |
| 1737046500 | 1078.75 | 0.76 | 0.07 | 1078.21 | 1078.75 | 1075.23 | 78 |
| 1736960100 | 1077.99 | 2.86 | 0.27 | 1075.28 | 1078.15 | 1071.59 | 101 |
| 1736873700 | 1075.13 | -0.24 | -0.02 | 1075.89 | 1076.19 | 1070.23 | 103 |
| 1736787300 | 1075.3699 | -0.92 | -0.09 | 1072.3599 | 1078.48 | 1069.7 | 186 |
| 1736528100 | 1076.29 | -1.08 | -0.10 | 1074.77 | 1080.18 | 1072.69 | 139 |
| 1736441700 | 1077.3699 | -3.43 | -0.32 | 1074.84 | 1077.88 | 1074.42 | 128 |
| 1736355300 | 1080.8 | -2.84 | -0.26 | 1083.05 | 1083.1199 | 1075.16 | 85 |
| 1736268900 | 1083.64 | -0.52 | -0.05 | 1083.8699 | 1084.49 | 1077.57 | 188 |
| 1736182500 | 1084.16 | -1 | -0.09 | 1085.3699 | 1085.3699 | 1078.02 | 1 |
| 1735923300 | 1085.16 | -3.1 | -0.28 | 1087.94 | 1087.94 | 1080.2 | 130 |
| 1735836900 | 1088.26 | -0.6 | -0.06 | 1083.28 | 1090.57 | 1083.28 | 37 |
| 1735577700 | 1088.8599 | 1.48 | 0.14 | 1087.24 | 1088.95 | 1086.14 | 0 |
| 1735318500 | 1087.38 | -0.9 | -0.08 | 1082.94 | 1088.93 | 1081.3699 | 45 |
| 1734972900 | 1088.28 | 1.9 | 0.17 | 1090.32 | 1090.38 | 1082.64 | 7 |
| 1734713700 | 1086.38 | 1.39 | 0.13 | 1087.1099 | 1088.98 | 1081.16 | 56 |
| 1734627300 | 1084.99 | -6.94 | -0.64 | 1085.91 | 1085.91 | 1082.14 | 13 |
| 1734540900 | 1091.93 | -0.46 | -0.04 | 1092.46 | 1092.46 | 1086.09 | 10 |
| 1734454500 | 1092.39 | -0.6 | -0.05 | 1093.15 | 1093.25 | 1086.33 | 15 |
| 1734368100 | 1092.99 | 1.01 | 0.09 | 1092.8699 | 1093.89 | 1087.02 | 10 |
| 1734108900 | 1091.98 | -4.12 | -0.38 | 1096.27 | 1096.27 | 1087.78 | 23 |
| 1734022500 | 1096.1 | -2.4 | -0.22 | 1098.91 | 1098.91 | 1091.56 | 71 |
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
