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 |
|---|---|---|---|---|---|---|---|
| 1782230100 | 1183.59 | -3.19 | -0.27 | 1185.92 | 1186.84 | 1181.8699 | 16 |
| 1782143700 | 1186.78 | 0.13 | 0.01 | 1188.64 | 1188.64 | 1182.75 | 95 |
| 1781884500 | 1186.65 | -1.62 | -0.14 | 1189.03 | 1189.76 | 1184.14 | 45 |
| 1781798100 | 1188.27 | 2.44 | 0.21 | 1191.25 | 1191.25 | 1182.16 | 63 |
| 1781711700 | 1185.83 | -5.64 | -0.47 | 1183.9 | 1186.45 | 1183.43 | 5 |
| 1781625300 | 1191.47 | 2.23 | 0.19 | 1189.94 | 1191.47 | 1185.5 | 5 |
| 1781538900 | 1189.24 | 3.95 | 0.33 | 1189.08 | 1189.77 | 1184.14 | 63 |
| 1781279700 | 1185.29 | 6.68 | 0.57 | 1181.5 | 1185.66 | 1179.89 | 8 |
| 1781193300 | 1178.6099 | 2.92 | 0.25 | 1176.23 | 1180.69 | 1172.53 | 25 |
| 1781106900 | 1175.69 | -0.93 | -0.08 | 1173.22 | 1177.78 | 1170.04 | 71 |
| 1781020500 | 1176.6199 | 1.61 | 0.14 | 1175.94 | 1180.24 | 1175.73 | 0 |
| 1780934100 | 1175.01 | -2.66 | -0.23 | 1174.4 | 1176.68 | 1170.39 | 30 |
| 1780674900 | 1177.67 | 0.34 | 0.03 | 1179.1199 | 1180.71 | 1173.3599 | 20 |
| 1780588500 | 1177.33 | 5.9 | 0.50 | 1175.45 | 1178.49 | 1171.52 | 25 |
| 1780502100 | 1171.43 | -6.49 | -0.55 | 1172.8 | 1172.9 | 1171.06 | 15 |
| 1780415700 | 1177.92 | 2.83 | 0.24 | 1177.17 | 1179.75 | 1176.46 | 0 |
| 1780329300 | 1175.09 | -2.42 | -0.21 | 1179.27 | 1179.27 | 1173 | 25 |
| 1780070100 | 1177.51 | 3.4 | 0.29 | 1179.6099 | 1181.06 | 1176.66 | 0 |
| 1779983700 | 1174.1099 | -6.39 | -0.54 | 1179.16 | 1179.16 | 1173.24 | 0 |
| 1779897300 | 1180.5 | 0.87 | 0.07 | 1181.68 | 1182.3699 | 1180.23 | 0 |
| 1779810900 | 1179.63 | -5.32 | -0.45 | 1184.98 | 1184.98 | 1177.8599 | 30 |
| 1779724500 | 1184.95 | 10.94 | 0.93 | 1180.1099 | 1184.95 | 1178.77 | 0 |
| 1779465300 | 1174.01 | 0.98 | 0.08 | 1174.17 | 1176.71 | 1170.96 | 40 |
| 1779378900 | 1173.03 | 4.08 | 0.35 | 1169.2 | 1176.35 | 1168.91 | 100 |
| 1779292500 | 1168.95 | 4.18 | 0.36 | 1164.31 | 1169.24 | 1161.75 | 30 |
| 1779206100 | 1164.77 | -4.18 | -0.36 | 1170.78 | 1172.27 | 1164.14 | 52 |
| 1779119700 | 1168.95 | 8.91 | 0.77 | 1163.05 | 1170.1 | 1158.74 | 20 |
| 1778860500 | 1160.04 | -10.33 | -0.88 | 1169.3699 | 1169.76 | 1158.54 | 20 |
| 1778774100 | 1170.3699 | 10.48 | 0.90 | 1161.69 | 1170.3699 | 1161.69 | 65 |
| 1778687700 | 1159.89 | 0.5 | 0.04 | 1161.38 | 1161.38 | 1157 | 7 |
| 1778601300 | 1159.39 | -9.62 | -0.82 | 1164.1199 | 1165.25 | 1159.17 | 0 |
| 1778514900 | 1169.01 | 2.23 | 0.19 | 1166.7 | 1169.01 | 1166.7 | 0 |
| 1778255700 | 1166.78 | -1.7 | -0.15 | 1167.52 | 1167.9 | 1162.66 | 5 |
| 1778169300 | 1168.48 | -0.74 | -0.06 | 1173.1099 | 1173.1099 | 1168 | 28 |
| 1778082900 | 1169.22 | 10.99 | 0.95 | 1163.82 | 1170.13 | 1163.56 | 0 |
| 1777996500 | 1158.23 | 4.87 | 0.42 | 1155.63 | 1159.04 | 1155.57 | 0 |
| 1777910100 | 1153.3599 | -8.86 | -0.76 | 1161.48 | 1161.68 | 1151.7 | 107 |
| 1777564500 | 1162.22 | 6.38 | 0.55 | 1149.77 | 1162.22 | 1147.95 | 30 |
| 1777478100 | 1155.84 | -6.37 | -0.55 | 1161.74 | 1161.74 | 1155.13 | 0 |
| 1777391700 | 1162.21 | 3.06 | 0.26 | 1160.45 | 1162.99 | 1157.89 | 8 |
| 1777305300 | 1159.15 | -0.04 | -0.00 | 1158.8599 | 1161.49 | 1154.96 | 15 |
| 1777046100 | 1159.19 | 0.38 | 0.03 | 1161.49 | 1161.49 | 1156.29 | 0 |
| 1776959700 | 1158.81 | -2.28 | -0.20 | 1163.05 | 1163.25 | 1157.18 | 10 |
| 1776873300 | 1161.09 | -1.71 | -0.15 | 1166.66 | 1167.15 | 1160.79 | 30 |
| 1776786900 | 1162.8 | -5.04 | -0.43 | 1167.67 | 1168.66 | 1162.31 | 0 |
| 1776700500 | 1167.84 | -2.34 | -0.20 | 1167.59 | 1168.55 | 1166.1 | 0 |
| 1776441300 | 1170.18 | 9.19 | 0.79 | 1163.34 | 1170.78 | 1162.55 | 0 |
| 1776354900 | 1160.99 | -0.47 | -0.04 | 1160.89 | 1162.2 | 1160.64 | 0 |
| 1776268500 | 1161.46 | 0.83 | 0.07 | 1162.95 | 1163.05 | 1159.78 | 0 |
| 1776182100 | 1160.63 | 7.95 | 0.69 | 1151.16 | 1160.63 | 1151.16 | 25 |
| 1776095700 | 1152.68 | 3.21 | 0.28 | 1151.85 | 1152.68 | 1145.34 | 15 |
| 1775836500 | 1149.47 | 0 | 0.00 | 1149.47 | 1149.47 | 1149.47 | 0 |
| 1775750100 | 1149.47 | -6.2 | -0.54 | 1157.88 | 1157.88 | 1148.83 | 0 |
| 1775663700 | 1155.67 | 19.01 | 1.67 | 1151.77 | 1159.28 | 1150.74 | 40 |
| 1775577300 | 1136.66 | -3.05 | -0.27 | 1142.69 | 1146.16 | 1135.66 | 0 |
| 1775145300 | 1139.71 | 4.13 | 0.36 | 1136.74 | 1139.76 | 1130.17 | 9 |
| 1775058900 | 1135.58 | 12.48 | 1.11 | 1135.05 | 1137.96 | 1133.56 | 0 |
| 1774972500 | 1123.1 | 2.23 | 0.20 | 1124.54 | 1127.85 | 1122.97 | 0 |
| 1774886100 | 1120.8699 | 4.89 | 0.44 | 1115.3699 | 1120.98 | 1114.3699 | 0 |
| 1774630500 | 1115.98 | -3.59 | -0.32 | 1119.9 | 1120.03 | 1112 | 0 |
| 1774544100 | 1119.57 | -4.74 | -0.42 | 1124.26 | 1124.39 | 1118.8599 | 0 |
| 1774457700 | 1124.31 | 7.28 | 0.65 | 1123.32 | 1127.54 | 1122.88 | 0 |
| 1774371300 | 1117.03 | 0.17 | 0.02 | 1118.28 | 1118.33 | 1110.01 | 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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
