Premium
Intesa Sanpaolo (I09310)
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 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 1032.98 | 6.13 | 0.60 | 1030.92 | 1033.06 | 1026.8699 | 205 |
| 1738169700 | 1026.85 | 0.48 | 0.05 | 1025.95 | 1028.48 | 1020.48 | 73 |
| 1738083300 | 1026.3699 | 7.44 | 0.73 | 1018.61 | 1026.93 | 1018.61 | 35 |
| 1737996900 | 1018.93 | 1.14 | 0.11 | 1020.59 | 1023.26 | 1018.93 | 0 |
| 1737737700 | 1017.79 | 0.84 | 0.08 | 1022.53 | 1022.53 | 1015.05 | 15 |
| 1737651300 | 1016.95 | 0.07 | 0.01 | 1017.82 | 1018.99 | 1011.71 | 164 |
| 1737564900 | 1016.88 | 0.96 | 0.09 | 1019.38 | 1020.23 | 1011.23 | 202 |
| 1737478500 | 1015.92 | -3.68 | -0.36 | 1017.17 | 1017.72 | 1012.02 | 4 |
| 1737392100 | 1019.6 | 2.16 | 0.21 | 1016.79 | 1019.6 | 1013.11 | 32 |
| 1737132900 | 1017.44 | 6.45 | 0.64 | 1013.71 | 1017.5 | 1009.75 | 60 |
| 1737046500 | 1010.99 | 2.71 | 0.27 | 1009.07 | 1010.99 | 1008.1 | 0 |
| 1736960100 | 1008.28 | 13.19 | 1.33 | 999.03 | 1008.28 | 996.21 | 25 |
| 1736873700 | 995.09 | -1.78 | -0.18 | 997.73 | 998.31 | 994.95 | 0 |
| 1736787300 | 996.87 | 8.31 | 0.84 | 995.12 | 998.84 | 989.48 | 35 |
| 1736528100 | 988.56 | -13.67 | -1.36 | 988.88 | 991.34 | 988.01 | 0 |
| 1736441700 | 1002.23 | 9.82 | 0.99 | 992.94 | 1002.51 | 992.94 | 10 |
| 1736355300 | 992.41 | -4.37 | -0.44 | 997.33 | 997.33 | 990.58 | 0 |
| 1736268900 | 996.78 | 1.45 | 0.15 | 993.13 | 996.98 | 989.85 | 10 |
| 1736182500 | 995.33 | 3.42 | 0.34 | 994.43 | 996.25 | 990.95 | 0 |
| 1735923300 | 991.91 | -3.82 | -0.38 | 995.6 | 996.39 | 991.91 | 0 |
| 1735836900 | 995.73 | 2.24 | 0.23 | 996.78 | 997.24 | 992.85 | 0 |
| 1735577700 | 993.49 | -2.32 | -0.23 | 990.14 | 993.49 | 989.77 | 0 |
| 1735318500 | 995.81 | 7.93 | 0.80 | 988.48 | 995.81 | 983.05 | 20 |
| 1734972900 | 987.88 | 0.41 | 0.04 | 988.36 | 993.43 | 986.27 | 30 |
| 1734713700 | 987.47 | -1.26 | -0.13 | 979.48 | 987.53 | 978.72 | 34 |
| 1734627300 | 988.73 | -4 | -0.40 | 988.98 | 990.56 | 987.26 | 0 |
| 1734540900 | 992.73 | -0.47 | -0.05 | 994.29 | 994.29 | 991.6 | 0 |
| 1734454500 | 993.2 | -2.68 | -0.27 | 994.51 | 994.7 | 993.03 | 0 |
| 1734368100 | 995.88 | -2.51 | -0.25 | 999.64 | 999.64 | 990.43 | 14 |
| 1734108900 | 998.39 | -0.25 | -0.03 | 999.59 | 1000.02 | 998.23 | 0 |
| 1734022500 | 998.64 | -2.44 | -0.24 | 1001.01 | 1001.01 | 996.53 | 35 |
| 1733936100 | 1001.08 | 0.58 | 0.06 | 1001.93 | 1002.46 | 999.54 | 120 |
| 1733849700 | 1000.5 | -0.18 | -0.02 | 1003.91 | 1003.91 | 997.5 | 69 |
| 1733763300 | 1000.68 | 0.46 | 0.05 | 1005.56 | 1005.75 | 1000.49 | 0 |
| 1733504100 | 1000.22 | -1.1 | -0.11 | 1000.31 | 1001.11 | 998.77 | 80 |
| 1733417700 | 1001.32 | 7.27 | 0.73 | 999.22 | 1001.32 | 994.48 | 25 |
| 1733331300 | 994.05 | -2.54 | -0.25 | 995.38 | 995.76 | 992.05 | 124 |
| 1733244900 | 996.59 | 1.69 | 0.17 | 995.01 | 997.55 | 995.01 | 0 |
| 1733158500 | 994.9 | 2.22 | 0.22 | 993.38 | 997.46 | 991.05 | 20 |
| 1732899300 | 992.68 | 6.19 | 0.63 | 990.48 | 994.39 | 983.94 | 72 |
| 1732812900 | 986.49 | 0.05 | 0.01 | 989.59 | 993 | 986.49 | 20 |
| 1732726500 | 986.44 | -2.09 | -0.21 | 989.42 | 989.42 | 982.09 | 15 |
| 1732640100 | 988.53 | -4.42 | -0.45 | 992.04 | 992.15 | 988.36 | 0 |
| 1732553700 | 992.95 | 1.38 | 0.14 | 993.69 | 993.69 | 987.07 | 25 |
| 1732294500 | 991.57 | 4.64 | 0.47 | 992.31 | 996.46 | 985.62 | 54 |
| 1732208100 | 986.93 | 0.53 | 0.05 | 989.97 | 989.97 | 984.58 | 0 |
| 1732121700 | 986.4 | -0.74 | -0.07 | 991.98 | 991.98 | 986.27 | 0 |
| 1732035300 | 987.14 | -3.58 | -0.36 | 992.09 | 992.09 | 985.68 | 7 |
| 1731948900 | 990.72 | 1.14 | 0.12 | 994.02 | 994.02 | 986.4 | 75 |
| 1731689700 | 989.58 | 0.06 | 0.01 | 988.42 | 990.87 | 988.3 | 10 |
| 1731603300 | 989.52 | 6.12 | 0.62 | 985.76 | 991.37 | 984.05 | 15 |
| 1731516900 | 983.4 | -6.41 | -0.65 | 988.54 | 988.97 | 979.73 | 50 |
| 1731430500 | 989.81 | -4.25 | -0.43 | 994.24 | 994.24 | 986.18 | 13 |
| 1731344100 | 994.06 | 2.95 | 0.30 | 990.01 | 997.69 | 990.01 | 25 |
| 1731084900 | 991.11 | -3.54 | -0.36 | 993.47 | 994.1 | 989.36 | 3 |
| 1730998500 | 994.65 | 1.26 | 0.13 | 996.41 | 997.3 | 989.38 | 32 |
| 1730912100 | 993.39 | -2.24 | -0.22 | 997.17 | 1006 | 992.91 | 25 |
| 1730825700 | 995.63 | -4.98 | -0.50 | 1002.36 | 1002.36 | 994.79 | 20 |
| 1730739300 | 1000.61 | 2.57 | 0.26 | 998.65 | 1003.35 | 998.38 | 0 |
| 1730480100 | 998.04 | 5.32 | 0.54 | 998.71 | 999.1 | 996.13 | 0 |
| 1730393700 | 992.72 | -5.86 | -0.59 | 995.79 | 997.7 | 991.54 | 12 |
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
