Premium
Intesa Sanpaolo (I09303)
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 |
|---|---|---|---|---|---|---|---|
| 1734454500 | 1041.3699 | -1.31 | -0.13 | 1042.53 | 1042.69 | 1041.3699 | 57 |
| 1734368100 | 1042.68 | -0.44 | -0.04 | 1043.23 | 1043.54 | 1042.56 | 105 |
| 1734108900 | 1043.1199 | -1.11 | -0.11 | 1044.24 | 1044.33 | 1043 | 53 |
| 1734022500 | 1044.23 | -0.76 | -0.07 | 1045.34 | 1045.6099 | 1043.8 | 28 |
| 1733936100 | 1044.99 | 2.54 | 0.24 | 1043.01 | 1045.16 | 1042.77 | 40 |
| 1733849700 | 1042.45 | -4.95 | -0.47 | 1047.08 | 1047.32 | 1041.98 | 65 |
| 1733763300 | 1047.4 | -0.17 | -0.02 | 1047.89 | 1048.34 | 1047.32 | 30 |
| 1733504100 | 1047.57 | 1.62 | 0.15 | 1046.31 | 1048.32 | 1045.77 | 54 |
| 1733417700 | 1045.95 | 0.97 | 0.09 | 1045.38 | 1045.95 | 1044.67 | 75 |
| 1733331300 | 1044.98 | -0.13 | -0.01 | 1045.54 | 1045.69 | 1043.8 | 153 |
| 1733244900 | 1045.1099 | -0.05 | -0.00 | 1045.58 | 1134.95 | 1044.76 | 182 |
| 1733158500 | 1045.16 | 2.42 | 0.23 | 1042.8599 | 1049 | 1042.6199 | 97 |
| 1732899300 | 1042.74 | 1.65 | 0.16 | 1039.99 | 1042.74 | 1037.5 | 152 |
| 1732812900 | 1041.09 | 0.18 | 0.02 | 1041.35 | 1129.99 | 1040.66 | 107 |
| 1732726500 | 1040.91 | -1.69 | -0.16 | 1041.22 | 1042.2 | 1040.21 | 96 |
| 1732640100 | 1042.6 | -1.68 | -0.16 | 1133 | 1133 | 1042.53 | 250 |
| 1732553700 | 1044.28 | 1.31 | 0.13 | 1043.17 | 1044.64 | 1042.3 | 229 |
| 1732294500 | 1042.97 | 2.09 | 0.20 | 1041.3599 | 1043.6199 | 1041.08 | 212 |
| 1732208100 | 1040.88 | 0.88 | 0.08 | 1039.82 | 1041.34 | 1039.77 | 115 |
| 1732121700 | 1040 | -0.37 | -0.04 | 1040.35 | 1040.89 | 1039.21 | 74 |
| 1732035300 | 1040.3699 | -0.16 | -0.02 | 1040.58 | 1041.72 | 1040.21 | 347 |
| 1731948900 | 1040.53 | -2.6 | -0.25 | 1043.04 | 1043.04 | 1039.45 | 63 |
| 1731689700 | 1043.13 | 3.74 | 0.36 | 1043.72 | 1044.19 | 1042.49 | 67 |
| 1731603300 | 1039.39 | 1.92 | 0.19 | 1037.92 | 1039.68 | 1037.74 | 152 |
| 1731516900 | 1037.47 | 0.15 | 0.01 | 1037.53 | 1037.85 | 1036.4 | 98 |
| 1731430500 | 1037.32 | -1.09 | -0.10 | 1037.84 | 1038.34 | 1037.28 | 142 |
| 1731344100 | 1038.41 | 3.63 | 0.35 | 1036.01 | 1038.41 | 1036.01 | 227 |
| 1731084900 | 1034.78 | 1.08 | 0.10 | 1033.39 | 1043.99 | 1033.06 | 179 |
| 1730998500 | 1033.7 | -0.06 | -0.01 | 1034.8699 | 1035.19 | 1032.23 | 212 |
| 1730912100 | 1033.76 | 3.03 | 0.29 | 1032.09 | 1036.1 | 1032.01 | 321 |
| 1730825700 | 1030.73 | -0.18 | -0.02 | 1030.76 | 1031.19 | 1029.97 | 129 |
| 1730739300 | 1030.91 | -1.27 | -0.12 | 1032.06 | 1032.06 | 1030.55 | 204 |
| 1730480100 | 1032.18 | 1.4 | 0.14 | 1031.22 | 1038.8 | 1031.02 | 2 |
| 1730393700 | 1030.78 | -1.89 | -0.18 | 1031.74 | 1031.98 | 1028.66 | 77 |
| 1730307300 | 1032.67 | -3.28 | -0.32 | 1035.83 | 1036 | 1032.6 | 0 |
| 1730220900 | 1035.95 | -0.98 | -0.09 | 1036.77 | 1037.44 | 1035.9 | 79 |
| 1730134500 | 1036.93 | 1.43 | 0.14 | 1036.21 | 1037.26 | 1035.66 | 23 |
| 1729871700 | 1035.5 | -2.16 | -0.21 | 1037.49 | 1037.49 | 1035.5 | 54 |
| 1729785300 | 1037.66 | 0.94 | 0.09 | 1037.22 | 1038.98 | 1037.22 | 35 |
| 1729698900 | 1036.72 | 0.08 | 0.01 | 1036.6099 | 1037.54 | 1036.29 | 68 |
| 1729612500 | 1036.64 | -1.86 | -0.18 | 1038.16 | 1039 | 1036.48 | 45 |
| 1729526100 | 1038.5 | -1.85 | -0.18 | 1040.25 | 1040.25 | 1038.22 | 189 |
| 1729266900 | 1040.35 | 2 | 0.19 | 1038.31 | 1040.35 | 1038.15 | 114 |
| 1729180500 | 1038.35 | 1.3 | 0.13 | 1037.43 | 1038.35 | 1036.67 | 134 |
| 1729094100 | 1037.05 | 1.05 | 0.10 | 1035.85 | 1037.1099 | 1035.19 | 253 |
| 1729007700 | 1036 | 2.44 | 0.24 | 1033.88 | 1036.19 | 1033.77 | 251 |
| 1728921300 | 1033.56 | 1.97 | 0.19 | 1032.28 | 1033.57 | 1032.21 | 140 |
| 1728662100 | 1031.59 | 0.48 | 0.05 | 1031.59 | 1035.55 | 1030.46 | 221 |
| 1728575700 | 1031.1099 | 2.03 | 0.20 | 1030.68 | 1031.41 | 1029.35 | 104 |
| 1728489300 | 1029.08 | 0.8 | 0.08 | 1028.35 | 1029.08 | 1028.06 | 199 |
| 1728402900 | 1028.28 | -0.96 | -0.09 | 1028.2 | 1028.63 | 1027.5 | 152 |
| 1728316500 | 1029.24 | -0.31 | -0.03 | 1030.15 | 1036.9 | 1027.71 | 283 |
| 1728057300 | 1029.55 | -0.05 | -0.00 | 1030.31 | 1034 | 1028.53 | 202 |
| 1727970900 | 1029.6 | -1.97 | -0.19 | 1030.48 | 1031.08 | 1028.83 | 325 |
| 1727884500 | 1031.57 | -0.78 | -0.08 | 1032.55 | 1032.55 | 1030.68 | 221 |
| 1727798100 | 1032.35 | 0.95 | 0.09 | 1031.74 | 1033.1199 | 1031.63 | 374 |
| 1727711700 | 1031.4 | -0.36 | -0.03 | 1031.3 | 1032.32 | 1030.32 | 116 |
| 1727452500 | 1031.76 | 1.53 | 0.15 | 1030.14 | 1032.22 | 1029.8599 | 90 |
| 1727366100 | 1030.23 | 1.1 | 0.11 | 1029.75 | 1030.94 | 1029.49 | 76 |
| 1727279700 | 1029.13 | -1.15 | -0.11 | 1029.76 | 1030.27 | 1028.93 | 180 |
| 1727193300 | 1030.28 | 1.75 | 0.17 | 1028.72 | 1030.32 | 1028.06 | 33 |
| 1727106900 | 1028.53 | 2.33 | 0.23 | 1026.04 | 1029.13 | 1025.3699 | 186 |
| 1726847700 | 1026.2 | -0.75 | -0.07 | 1027.63 | 1028.33 | 1026.2 | 93 |
| 1726761300 | 1026.95 | 2.31 | 0.23 | 1025.32 | 1027.55 | 1025.13 | 57 |
| 1726674900 | 1024.64 | -0.64 | -0.06 | 1026.19 | 1026.19 | 1024.07 | 91 |
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
