Premium
Intesa Sanpaolo (I09518)
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 | 56.91 | -0.43 | -0.75 | 57.27 | 58.51 | 56.5 | 0 |
| 1734022500 | 57.34 | 1.89 | 3.41 | 57.91 | 57.91 | 56.73 | 0 |
| 1733936100 | 55.45 | 1.84 | 3.43 | 54.63 | 55.81 | 53.7 | 0 |
| 1733849700 | 53.61 | -0.74 | -1.36 | 53.61 | 54.54 | 52.27 | 0 |
| 1733763300 | 54.35 | -1.81 | -3.22 | 57.29 | 57.29 | 53.99 | 0 |
| 1733504100 | 56.16 | 1.42 | 2.59 | 55.75 | 57.66 | 55.18 | 110 |
| 1733417700 | 54.74 | 5.33 | 10.79 | 50.48 | 54.83 | 50.48 | 200 |
| 1733331300 | 49.41 | 2.04 | 4.31 | 49.11 | 51.31 | 49.11 | 10 |
| 1733244900 | 47.37 | 3.52 | 8.03 | 46.07 | 48.19 | 46.07 | 40 |
| 1733158500 | 43.85 | 0.61 | 1.41 | 41.56 | 44.84 | 40.54 | 0 |
| 1732899300 | 43.24 | 1.04 | 2.46 | 41.69 | 43.24 | 40.69 | 0 |
| 1732812900 | 42.2 | 1.74 | 4.30 | 41.4 | 42.86 | 41.17 | 0 |
| 1732726500 | 40.46 | -1.31 | -3.14 | 40.12 | 40.51 | 37.4 | 0 |
| 1732640100 | 41.77 | -2.31 | -5.24 | 41.04 | 43.42 | 39.96 | 10 |
| 1732553700 | 44.08 | -0.25 | -0.56 | 45.89 | 45.89 | 42.66 | 0 |
| 1732294500 | 44.33 | 1.84 | 4.33 | 44.68 | 44.68 | 39.88 | 0 |
| 1732208100 | 42.49 | -0.09 | -0.21 | 41.23 | 43.05 | 38.99 | 5 |
| 1732121700 | 42.58 | -0.28 | -0.65 | 44.36 | 44.79 | 41.5 | 0 |
| 1732035300 | 42.86 | -4.33 | -9.18 | 47.12 | 47.12 | 38 | 1405 |
| 1731948900 | 47.19 | -1 | -2.08 | 48.09 | 48.39 | 45 | 0 |
| 1731689700 | 48.19 | -1.61 | -3.23 | 48.3 | 50.85 | 47.83 | 10 |
| 1731603300 | 49.8 | 6 | 13.70 | 45.16 | 49.95 | 44.38 | 20 |
| 1731516900 | 43.8 | 0.37 | 0.85 | 43.13 | 45.23 | 42.11 | 30 |
| 1731430500 | 43.43 | -7.35 | -14.47 | 47.93 | 48.76 | 43.21 | 100 |
| 1731344100 | 50.78 | 5.08 | 11.12 | 48.86 | 51.2 | 47.96 | 20 |
| 1731084900 | 45.7 | -2.15 | -4.49 | 45.8 | 46.5 | 43.82 | 0 |
| 1730998500 | 47.85 | 0.53 | 1.12 | 49.62 | 51.29 | 47.41 | 0 |
| 1730912100 | 47.32 | -5.78 | -10.89 | 55.53 | 58.63 | 46.48 | 100 |
| 1730825700 | 53.1 | -1.29 | -2.37 | 54.14 | 55.63 | 52.05 | 0 |
| 1730739300 | 54.39 | -1.62 | -2.89 | 55.62 | 57.16 | 54.39 | 0 |
| 1730480100 | 56.01 | 4.94 | 9.67 | 52.09 | 56.49 | 52.09 | 0 |
| 1730393700 | 51.07 | -3.59 | -6.57 | 51.7 | 53.51 | 49.58 | 0 |
| 1730307300 | 54.66 | -5 | -8.38 | 56.34 | 56.47 | 52.57 | 200 |
| 1730220900 | 59.66 | -1 | -1.65 | 63.01 | 63.18 | 59.23 | 0 |
| 1730134500 | 60.66 | 3.16 | 5.50 | 59.36 | 60.77 | 56.98 | 0 |
| 1729871700 | 57.5 | 0.16 | 0.28 | 57.51 | 59 | 56.51 | 0 |
| 1729785300 | 57.34 | 0.43 | 0.76 | 58.97 | 60.66 | 57.34 | 56 |
| 1729698900 | 56.91 | -0.78 | -1.35 | 58.35 | 58.49 | 56.44 | 0 |
| 1729612500 | 57.69 | -2.88 | -4.75 | 58.9 | 59.95 | 55.07 | 0 |
| 1729526100 | 60.57 | -2.86 | -4.51 | 64.01 | 64.01 | 60.44 | 0 |
| 1729266900 | 63.43 | 1.87 | 3.04 | 61.78 | 63.65 | 61.65 | 0 |
| 1729180500 | 61.56 | 3.89 | 6.75 | 59.17 | 62.95 | 59.17 | 17 |
| 1729094100 | 57.67 | 0.37 | 0.65 | 55.54 | 58.01 | 54.63 | 0 |
| 1729007700 | 57.3 | -0.48 | -0.83 | 57.96 | 59.88 | 56.19 | 0 |
| 1728921300 | 57.78 | 4.43 | 8.30 | 54.87 | 57.78 | 54.06 | 0 |
| 1728662100 | 53.35 | 2.35 | 4.61 | 51.14 | 53.72 | 50.3 | 200 |
| 1728575700 | 51 | 1.17 | 2.35 | 51 | 51.37 | 49.44 | 0 |
| 1728489300 | 49.83 | 2.03 | 4.25 | 47.69 | 49.83 | 46.59 | 0 |
| 1728402900 | 47.8 | -0.88 | -1.81 | 47.63 | 49.22 | 45.71 | 0 |
| 1728316500 | 48.68 | 1.94 | 4.15 | 47.75 | 48.94 | 45.41 | 0 |
| 1728057300 | 46.74 | 3.93 | 9.18 | 43.82 | 47.38 | 43.82 | 0 |
| 1727970900 | 42.81 | -5.31 | -11.03 | 47.55 | 47.55 | 42.67 | 0 |
| 1727884500 | 48.12 | -1.19 | -2.41 | 48.94 | 51.14 | 46.51 | 100 |
| 1727798100 | 49.31 | -4.49 | -8.35 | 53.76 | 53.91 | 48.54 | 0 |
| 1727711700 | 53.8 | -7.08 | -11.63 | 58.3 | 58.3 | 53.19 | 100 |
| 1727452500 | 60.88 | 4.18 | 7.37 | 58.86 | 61.01 | 57.93 | 100 |
| 1727366100 | 56.7 | 5.48 | 10.70 | 54.74 | 57.58 | 54.59 | 0 |
| 1727279700 | 51.22 | -0.44 | -0.85 | 50.45 | 52.7 | 49.92 | 0 |
| 1727193300 | 51.66 | 1.79 | 3.59 | 51.98 | 52.42 | 50.58 | 0 |
| 1727106900 | 49.87 | -0.48 | -0.95 | 50.06 | 50.8 | 48.29 | 0 |
| 1726847700 | 50.35 | -2.48 | -4.69 | 52.15 | 52.81 | 49.95 | 0 |
| 1726761300 | 52.83 | 3.5 | 7.10 | 52.41 | 53.28 | 50.82 | 0 |
| 1726674900 | 49.33 | -1.65 | -3.24 | 51.34 | 51.34 | 49.17 | 0 |
| 1726588500 | 50.98 | 2.29 | 4.70 | 50.38 | 52.37 | 49.82 | 0 |
| 1726502100 | 48.69 | 0.08 | 0.16 | 48.69 | 50.33 | 47.53 | 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
