Premium
Intesa Sanpaolo (I09305)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1145.07 | -6.99 | -0.61 | 1144.42 | 1150.42 | 1141.15 | 130 |
| 1734022500 | 1152.06 | -4.29 | -0.37 | 1156.26 | 1156.26 | 1147.2 | 53 |
| 1733936100 | 1156.35 | 4.26 | 0.37 | 1151.83 | 1156.51 | 1148.71 | 5 |
| 1733849700 | 1152.09 | 1.14 | 0.10 | 1151.67 | 1152.14 | 1145.14 | 55 |
| 1733763300 | 1150.95 | 1.68 | 0.15 | 1150.15 | 1152.38 | 1144.64 | 29 |
| 1733504100 | 1149.27 | -1.05 | -0.09 | 1148.01 | 1149.6199 | 1141.6 | 35 |
| 1733417700 | 1150.32 | -1.66 | -0.14 | 1152.55 | 1152.68 | 1143.71 | 31 |
| 1733331300 | 1151.98 | 2.7 | 0.23 | 1152.42 | 1152.42 | 1144.8 | 33 |
| 1733244900 | 1149.28 | 6.41 | 0.56 | 1145.02 | 1152 | 1144.08 | 68 |
| 1733158500 | 1142.8699 | 5.61 | 0.49 | 1142.27 | 1145.82 | 1139.21 | 121 |
| 1732899300 | 1137.26 | 0.35 | 0.03 | 1136.08 | 1137.32 | 1134 | 0 |
| 1732812900 | 1136.91 | 6.58 | 0.58 | 1135.45 | 1136.91 | 1130.49 | 14 |
| 1732726500 | 1130.33 | -2.12 | -0.19 | 1130.13 | 1132.8 | 1129.22 | 0 |
| 1732640100 | 1132.45 | -4.07 | -0.36 | 1132.96 | 1133.58 | 1126.65 | 54 |
| 1732553700 | 1136.52 | 4.47 | 0.39 | 1135.35 | 1136.77 | 1128.8 | 48 |
| 1732294500 | 1132.05 | 4.87 | 0.43 | 1129.52 | 1132.05 | 1124.4 | 25 |
| 1732208100 | 1127.18 | 4.11 | 0.37 | 1120.81 | 1127.18 | 1118.59 | 15 |
| 1732121700 | 1123.07 | -2.48 | -0.22 | 1127.2 | 1127.2 | 1119.47 | 15 |
| 1732035300 | 1125.55 | 4.75 | 0.42 | 1126.52 | 1127.59 | 1118.55 | 40 |
| 1731948900 | 1120.8 | -5.25 | -0.47 | 1126.53 | 1126.53 | 1117.26 | 50 |
| 1731689700 | 1126.05 | -6.08 | -0.54 | 1126.89 | 1127.81 | 1122.63 | 10 |
| 1731603300 | 1132.13 | 7.5 | 0.67 | 1125.19 | 1132.25 | 1122.26 | 34 |
| 1731516900 | 1124.63 | -8.84 | -0.78 | 1129.28 | 1129.35 | 1120.8599 | 45 |
| 1731430500 | 1133.47 | 2.67 | 0.24 | 1134.23 | 1136.63 | 1127.22 | 44 |
| 1731344100 | 1130.8 | 4.4 | 0.39 | 1127.42 | 1130.93 | 1124.84 | 60 |
| 1731084900 | 1126.4 | 2.6 | 0.23 | 1119.57 | 1126.4 | 1119.57 | 93 |
| 1730998500 | 1123.8 | -3.51 | -0.31 | 1124.06 | 1124.3599 | 1116.67 | 57 |
| 1730912100 | 1127.31 | 9.89 | 0.89 | 1123.51 | 1131.19 | 1120.82 | 163 |
| 1730825700 | 1117.42 | 4.72 | 0.42 | 1115.23 | 1117.42 | 1106.95 | 51 |
| 1730739300 | 1112.7 | -2.71 | -0.24 | 1113.73 | 1114.3699 | 1106.53 | 63 |
| 1730480100 | 1115.41 | 3.93 | 0.35 | 1111.43 | 1115.41 | 1108.09 | 0 |
| 1730393700 | 1111.48 | -9.15 | -0.82 | 1115.18 | 1115.67 | 1106.85 | 75 |
| 1730307300 | 1120.63 | 0.61 | 0.05 | 1123.2 | 1126.54 | 1117.16 | 62 |
| 1730220900 | 1120.02 | -1 | -0.09 | 1123.57 | 1124.4 | 1119.6199 | 14 |
| 1730134500 | 1121.02 | 3.41 | 0.31 | 1117.83 | 1121.38 | 1114.89 | 50 |
| 1729871700 | 1117.6099 | -2.99 | -0.27 | 1121.18 | 1121.18 | 1113.91 | 30 |
| 1729785300 | 1120.6 | 11.2 | 1.01 | 1116.6199 | 1120.6 | 1114.71 | 40 |
| 1729698900 | 1109.4 | -9 | -0.80 | 1111.3699 | 1113.1099 | 1109.4 | 25 |
| 1729612500 | 1118.4 | -4.41 | -0.39 | 1121.44 | 1121.44 | 1112.77 | 29 |
| 1729526100 | 1122.81 | -2.81 | -0.25 | 1136.85 | 1136.85 | 1120.78 | 53 |
| 1729266900 | 1125.6199 | 2.08 | 0.19 | 1123.18 | 1126.06 | 1121.32 | 121 |
| 1729180500 | 1123.54 | 1.26 | 0.11 | 1126.42 | 1126.42 | 1119.89 | 58 |
| 1729094100 | 1122.28 | 1.47 | 0.13 | 1120.78 | 1122.28 | 1117.3 | 53 |
| 1729007700 | 1120.81 | 1.02 | 0.09 | 1117.09 | 1123.03 | 1117.01 | 81 |
| 1728921300 | 1119.79 | 1.24 | 0.11 | 1119.26 | 1119.8699 | 1116.94 | 94 |
| 1728662100 | 1118.55 | 1.17 | 0.10 | 1117.18 | 1118.59 | 1113.1099 | 54 |
| 1728575700 | 1117.38 | -0.07 | -0.01 | 1116.01 | 1117.66 | 1109.71 | 43 |
| 1728489300 | 1117.45 | 1.03 | 0.09 | 1115.85 | 1117.67 | 1112.4 | 14 |
| 1728402900 | 1116.42 | -0.93 | -0.08 | 1116.46 | 1117.84 | 1111.55 | 71 |
| 1728316500 | 1117.35 | -2.13 | -0.19 | 1121.94 | 1121.94 | 1110.35 | 141 |
| 1728057300 | 1119.48 | 0.38 | 0.03 | 1117.47 | 1122.6099 | 1111.58 | 41 |
| 1727970900 | 1119.1 | 0.56 | 0.05 | 1120.45 | 1120.45 | 1111.44 | 80 |
| 1727884500 | 1118.54 | 2.01 | 0.18 | 1111.33 | 1118.54 | 1109.06 | 138 |
| 1727798100 | 1116.53 | 3.09 | 0.28 | 1113.19 | 1121.35 | 1112.1099 | 121 |
| 1727711700 | 1113.44 | 0.76 | 0.07 | 1113.45 | 1116.16 | 1108 | 53 |
| 1727452500 | 1112.68 | -1.4 | -0.13 | 1109.03 | 1114.55 | 1108.74 | 49 |
| 1727366100 | 1114.08 | 5.88 | 0.53 | 1112.1199 | 1115.8 | 1112.1199 | 29 |
| 1727279700 | 1108.2 | 3.71 | 0.34 | 1110.53 | 1111.02 | 1103.07 | 117 |
| 1727193300 | 1104.49 | -7.05 | -0.63 | 1103.73 | 1104.89 | 1102.05 | 70 |
| 1727106900 | 1111.54 | 7.48 | 0.68 | 1107.05 | 1111.54 | 1100.5 | 101 |
| 1726847700 | 1104.06 | -1.13 | -0.10 | 1105.83 | 1106.1 | 1099.83 | 29 |
| 1726761300 | 1105.19 | 13.69 | 1.25 | 1098.53 | 1105.19 | 1092.41 | 63 |
| 1726674900 | 1091.5 | -4.07 | -0.37 | 1094.32 | 1094.32 | 1086.54 | 109 |
| 1726588500 | 1095.57 | 0.21 | 0.02 | 1093.3599 | 1096.85 | 1088.88 | 95 |
| 1726502100 | 1095.3599 | 3.49 | 0.32 | 1084.68 | 1095.41 | 1084.68 | 50 |
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
