Premium
Intesa Sanpaolo (I09336)
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 |
|---|---|---|---|---|---|---|---|
| 1737737700 | 47.83 | -0.53 | -1.10 | 49.23 | 49.23 | 47.49 | 0 |
| 1737651300 | 48.36 | 0.36 | 0.75 | 48.4 | 48.77 | 48.23 | 0 |
| 1737564900 | 48 | -1.44 | -2.91 | 49.14 | 49.22 | 47.63 | 0 |
| 1737478500 | 49.44 | 0.21 | 0.43 | 48.43 | 49.45 | 48.4 | 0 |
| 1737392100 | 49.23 | 0.53 | 1.09 | 48.72 | 49.35 | 48.02 | 0 |
| 1737132900 | 48.7 | 1.43 | 3.03 | 47.73 | 48.87 | 47.73 | 150 |
| 1737046500 | 47.27 | -0.1 | -0.21 | 47.21 | 47.61 | 46.85 | 0 |
| 1736960100 | 47.37 | 3.27 | 7.41 | 44.55 | 47.67 | 44.32 | 0 |
| 1736873700 | 44.1 | -1.15 | -2.54 | 46.62 | 46.76 | 43.73 | 0 |
| 1736787300 | 45.25 | -0.04 | -0.09 | 46.13 | 46.18 | 45.06 | 0 |
| 1736528100 | 45.29 | 0.81 | 1.82 | 44.19 | 46.28 | 44.19 | 0 |
| 1736441700 | 44.48 | 0.24 | 0.54 | 44.31 | 44.92 | 44.17 | 0 |
| 1736355300 | 44.24 | -0.51 | -1.14 | 44.05 | 44.32 | 43.18 | 0 |
| 1736268900 | 44.75 | 0.35 | 0.79 | 43.7 | 45.09 | 43.7 | 0 |
| 1736182500 | 44.4 | 2.12 | 5.01 | 43.15 | 44.7 | 42.6 | 0 |
| 1735923300 | 42.28 | -1.07 | -2.47 | 43.54 | 43.54 | 42.15 | 0 |
| 1735836900 | 43.35 | 0.17 | 0.39 | 43.61 | 43.64 | 42.25 | 0 |
| 1735577700 | 43.18 | 0.19 | 0.44 | 42.9 | 43.34 | 42.79 | 0 |
| 1735318500 | 42.99 | 0.69 | 1.63 | 42.38 | 43.25 | 42.32 | 0 |
| 1734972900 | 42.3 | -0.08 | -0.19 | 41.74 | 42.33 | 41.53 | 0 |
| 1734713700 | 42.38 | 0.06 | 0.14 | 41.53 | 42.57 | 41.39 | 0 |
| 1734627300 | 42.32 | -0.59 | -1.37 | 42.42 | 42.77 | 41.95 | 25 |
| 1734540900 | 42.91 | -0.38 | -0.88 | 43.14 | 43.23 | 42.7 | 0 |
| 1734454500 | 43.29 | -0.59 | -1.34 | 43.28 | 43.74 | 42.95 | 0 |
| 1734368100 | 43.88 | -1.03 | -2.29 | 44.23 | 44.62 | 43.15 | 34 |
| 1734108900 | 44.91 | -0.8 | -1.75 | 45.2 | 45.56 | 44.91 | 0 |
| 1734022500 | 45.71 | 0.44 | 0.97 | 45.07 | 45.71 | 45.07 | 0 |
| 1733936100 | 45.27 | -0.94 | -2.03 | 45.55 | 46.02 | 45.2 | 700 |
| 1733849700 | 46.21 | 0.21 | 0.46 | 45.85 | 46.72 | 45.64 | 0 |
| 1733763300 | 46 | 0.68 | 1.50 | 46.01 | 46.41 | 45.64 | 0 |
| 1733504100 | 45.32 | 1.82 | 4.18 | 44.33 | 45.99 | 44.33 | 360 |
| 1733417700 | 43.5 | 0.37 | 0.86 | 43.3 | 43.68 | 43.3 | 0 |
| 1733331300 | 43.13 | 0.07 | 0.16 | 42.59 | 43.43 | 42.39 | 28 |
| 1733244900 | 43.06 | -0.06 | -0.14 | 43.07 | 44.11 | 42.92 | 180 |
| 1733158500 | 43.12 | -0.43 | -0.99 | 42.8 | 43.53 | 42.37 | 238 |
| 1732899300 | 43.55 | 0.08 | 0.18 | 43.21 | 43.69 | 42.79 | 50 |
| 1732812900 | 43.47 | 0.79 | 1.85 | 43.18 | 43.47 | 42.64 | 0 |
| 1732726500 | 42.68 | 0.43 | 1.02 | 41.44 | 42.82 | 41.43 | 0 |
| 1732640100 | 42.25 | -2.65 | -5.90 | 43.61 | 43.61 | 42.07 | 250 |
| 1732553700 | 44.9 | 0.27 | 0.60 | 45.21 | 45.36 | 44.18 | 40 |
| 1732294500 | 44.63 | 0.85 | 1.94 | 43.95 | 44.82 | 43.09 | 0 |
| 1732208100 | 43.78 | -0.36 | -0.82 | 42.89 | 43.94 | 42.59 | 300 |
| 1732121700 | 44.14 | -1.61 | -3.52 | 45.94 | 46.09 | 43.94 | 0 |
| 1732035300 | 45.75 | 0.2 | 0.44 | 46.18 | 46.6 | 45.04 | 100 |
| 1731948900 | 45.55 | -0.66 | -1.43 | 46.52 | 46.82 | 44.64 | 0 |
| 1731689700 | 46.21 | -0.49 | -1.05 | 45.95 | 46.54 | 45.49 | 24 |
| 1731603300 | 46.7 | 1.12 | 2.46 | 43.33 | 47.13 | 43.33 | 10 |
| 1731516900 | 45.58 | -1.38 | -2.94 | 45.91 | 47.34 | 45.22 | 10 |
| 1731430500 | 46.96 | -11.83 | -20.12 | 50.59 | 50.59 | 46.78 | 142 |
| 1731344100 | 58.79 | 1.53 | 2.67 | 57.56 | 59.05 | 57.56 | 100 |
| 1731084900 | 57.26 | -1.04 | -1.78 | 57.31 | 57.77 | 56.94 | 18 |
| 1730998500 | 58.3 | 1.39 | 2.44 | 57.82 | 59.22 | 57.76 | 360 |
| 1730912100 | 56.91 | -1.92 | -3.26 | 58.67 | 60.79 | 56.2 | 0 |
| 1730825700 | 58.83 | -0.76 | -1.28 | 59.4 | 60.27 | 58.71 | 90 |
| 1730739300 | 59.59 | -0.85 | -1.41 | 60.56 | 61.21 | 59.59 | 0 |
| 1730480100 | 60.44 | 0.84 | 1.41 | 59.39 | 60.59 | 59.35 | 160 |
| 1730393700 | 59.6 | -0.24 | -0.40 | 59.93 | 60.33 | 59.51 | 0 |
| 1730307300 | 59.84 | -1.83 | -2.97 | 61.2 | 61.42 | 59.42 | 0 |
| 1730220900 | 61.67 | -1.44 | -2.28 | 63.18 | 63.33 | 61.56 | 0 |
| 1730134500 | 63.11 | 0.92 | 1.48 | 62.59 | 63.29 | 61.82 | 0 |
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
