Premium
Intesa Sanpaolo (I09517)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 | 55.27 | -0.32 | -0.58 | 55.64 | 56.38 | 55.01 | 0 |
| 1734022500 | 55.59 | 1.33 | 2.45 | 55.99 | 55.99 | 55.16 | 0 |
| 1733936100 | 54.26 | 1.29 | 2.44 | 53.72 | 54.53 | 53.02 | 0 |
| 1733849700 | 52.97 | -0.51 | -0.95 | 52.97 | 53.6 | 52.03 | 0 |
| 1733763300 | 53.48 | -1.25 | -2.28 | 55.5 | 55.52 | 53.25 | 0 |
| 1733504100 | 54.73 | 1 | 1.86 | 54.46 | 55.77 | 54.03 | 0 |
| 1733417700 | 53.73 | 3.84 | 7.70 | 50.69 | 53.77 | 50.69 | 0 |
| 1733331300 | 49.89 | 1.5 | 3.10 | 49.63 | 51.27 | 49.63 | 0 |
| 1733244900 | 48.39 | 2.63 | 5.75 | 47.39 | 49 | 47.39 | 0 |
| 1733158500 | 45.76 | 0.42 | 0.93 | 44.08 | 46.53 | 43.31 | 0 |
| 1732899300 | 45.34 | 0.8 | 1.80 | 44.15 | 45.34 | 43.37 | 0 |
| 1732812900 | 44.54 | 1.34 | 3.10 | 43.92 | 45.03 | 43.76 | 0 |
| 1732726500 | 43.2 | -0.98 | -2.22 | 42.94 | 43.21 | 40.9 | 0 |
| 1732640100 | 44.18 | -1.75 | -3.81 | 43.64 | 45.42 | 42.86 | 0 |
| 1732553700 | 45.93 | -0.17 | -0.37 | 47.24 | 47.24 | 44.82 | 0 |
| 1732294500 | 46.1 | 1.42 | 3.18 | 46.33 | 46.33 | 42.73 | 0 |
| 1732208100 | 44.68 | -0.09 | -0.20 | 43.74 | 45.13 | 42.06 | 0 |
| 1732121700 | 44.77 | -0.22 | -0.49 | 45.99 | 46.45 | 44 | 0 |
| 1732035300 | 44.99 | -3.15 | -6.54 | 48.09 | 48.09 | 41.45 | 0 |
| 1731948900 | 48.14 | -0.72 | -1.47 | 48.75 | 49.04 | 46.56 | 0 |
| 1731689700 | 48.86 | -1.13 | -2.26 | 48.93 | 50.8 | 48.6 | 0 |
| 1731603300 | 49.99 | 4.47 | 9.82 | 46.52 | 50.09 | 46.02 | 0 |
| 1731516900 | 45.52 | 0.21 | 0.46 | 45.08 | 46.64 | 44.3 | 0 |
| 1731430500 | 45.31 | -5.17 | -10.24 | 48.39 | 49.02 | 45.09 | 0 |
| 1731344100 | 50.48 | 3.71 | 7.93 | 49.09 | 50.79 | 48.39 | 0 |
| 1731084900 | 46.77 | -1.55 | -3.21 | 46.85 | 47.31 | 45.42 | 0 |
| 1730998500 | 48.32 | 0.39 | 0.81 | 49.63 | 50.78 | 48 | 0 |
| 1730912100 | 47.93 | -4.05 | -7.79 | 53.63 | 55.83 | 47.36 | 0 |
| 1730825700 | 51.98 | -0.89 | -1.68 | 52.74 | 53.73 | 51.25 | 0 |
| 1730739300 | 52.87 | -1.11 | -2.06 | 53.72 | 54.78 | 52.87 | 0 |
| 1730480100 | 53.98 | 3.46 | 6.85 | 51.2 | 54.32 | 51.2 | 0 |
| 1730393700 | 50.52 | -2.44 | -4.61 | 50.95 | 52.21 | 49.48 | 0 |
| 1730307300 | 52.96 | -3.42 | -6.07 | 54.13 | 54.21 | 51.54 | 0 |
| 1730220900 | 56.38 | -0.66 | -1.16 | 58.62 | 58.74 | 56.08 | 0 |
| 1730134500 | 57.04 | 2.15 | 3.92 | 56.17 | 57.12 | 54.53 | 0 |
| 1729871700 | 54.89 | 0.11 | 0.20 | 54.9 | 55.92 | 54.18 | 0 |
| 1729785300 | 54.78 | 0.3 | 0.55 | 55.89 | 57.04 | 54.78 | 0 |
| 1729698900 | 54.48 | -0.53 | -0.96 | 55.43 | 55.55 | 54.16 | 0 |
| 1729612500 | 55.01 | -1.93 | -3.39 | 55.83 | 56.52 | 53.25 | 0 |
| 1729526100 | 56.94 | -1.89 | -3.21 | 58.84 | 59.21 | 56.85 | 0 |
| 1729266900 | 58.83 | 1.26 | 2.19 | 57.72 | 58.96 | 57.64 | 0 |
| 1729180500 | 57.57 | 2.65 | 4.83 | 55.94 | 58.49 | 55.94 | 0 |
| 1729094100 | 54.92 | 0.25 | 0.46 | 53.44 | 55.16 | 52.85 | 0 |
| 1729007700 | 54.67 | -0.33 | -0.60 | 55.11 | 56.43 | 53.91 | 0 |
| 1728921300 | 55 | 3.09 | 5.95 | 52.97 | 55 | 52.37 | 0 |
| 1728662100 | 51.91 | 1.66 | 3.30 | 50.36 | 52.17 | 49.8 | 0 |
| 1728575700 | 50.25 | 0.83 | 1.68 | 50.22 | 50.54 | 49.15 | 0 |
| 1728489300 | 49.42 | 1.45 | 3.02 | 47.92 | 49.42 | 47.1 | 0 |
| 1728402900 | 47.97 | -0.63 | -1.30 | 47.93 | 48.98 | 46.49 | 0 |
| 1728316500 | 48.6 | 1.39 | 2.94 | 47.93 | 48.81 | 46.23 | 0 |
| 1728057300 | 47.21 | 2.91 | 6.57 | 45.07 | 47.65 | 45.07 | 0 |
| 1727970900 | 44.3 | -3.77 | -7.84 | 47.67 | 47.67 | 44.19 | 0 |
| 1727884500 | 48.07 | -0.88 | -1.80 | 48.66 | 50.22 | 46.91 | 0 |
| 1727798100 | 48.95 | -3.07 | -5.90 | 51.99 | 52.1 | 48.38 | 0 |
| 1727711700 | 52.02 | -4.71 | -8.30 | 55.05 | 55.05 | 51.61 | 0 |
| 1727452500 | 56.73 | 2.85 | 5.29 | 55.35 | 56.82 | 54.72 | 0 |
| 1727366100 | 53.88 | 3.84 | 7.67 | 52.51 | 54.48 | 52.37 | 0 |
| 1727279700 | 50.04 | -0.32 | -0.64 | 49.52 | 51.08 | 49.14 | 0 |
| 1727193300 | 50.36 | 1.27 | 2.59 | 50.57 | 50.9 | 49.63 | 0 |
| 1727106900 | 49.09 | -0.32 | -0.65 | 49.23 | 49.71 | 47.99 | 0 |
| 1726847700 | 49.41 | -1.71 | -3.35 | 50.67 | 51.12 | 49.15 | 0 |
| 1726761300 | 51.12 | 2.47 | 5.08 | 50.83 | 51.46 | 49.7 | 0 |
| 1726674900 | 48.65 | -1.16 | -2.33 | 50.07 | 50.07 | 48.56 | 0 |
| 1726588500 | 49.81 | 1.62 | 3.36 | 49.39 | 50.79 | 48.99 | 0 |
| 1726502100 | 48.19 | 0.07 | 0.15 | 48.2 | 49.35 | 47.38 | 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
