Premium
Intesa Sanpaolo (I09519)
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 |
|---|---|---|---|---|---|---|---|
| 1741107300 | 4.22 | 0.65 | 18.21 | 3.74 | 4.28 | 3.74 | 0 |
| 1741020900 | 3.57 | -0.24 | -6.30 | 3.69 | 3.91 | 3.51 | 0 |
| 1740761700 | 3.81 | -0.02 | -0.52 | 3.91 | 3.95 | 3.78 | 0 |
| 1740675300 | 3.83 | 0.27 | 7.58 | 3.79 | 3.91 | 3.72 | 0 |
| 1740588900 | 3.56 | -0.24 | -6.32 | 3.7 | 3.7 | 3.53 | 0 |
| 1740502500 | 3.8 | -0.12 | -3.06 | 3.9 | 3.9 | 3.69 | 0 |
| 1740416100 | 3.92 | -0.02 | -0.51 | 3.95 | 4.05 | 3.85 | 0 |
| 1740156900 | 3.94 | -0.08 | -1.99 | 3.97 | 4 | 3.9 | 0 |
| 1740070500 | 4.0199999 | 0.05 | 1.26 | 3.92 | 4.05 | 3.88 | 0 |
| 1739984100 | 3.97 | 0.11 | 2.85 | 3.74 | 3.98 | 3.7 | 0 |
| 1739897700 | 3.86 | -0.1 | -2.53 | 3.91 | 3.93 | 3.86 | 0 |
| 1739811300 | 3.96 | -0.25 | -5.94 | 4.12 | 4.12 | 3.94 | 0 |
| 1739552100 | 4.21 | -0.05 | -1.17 | 4.22 | 4.23 | 4.09 | 0 |
| 1739465700 | 4.26 | -0.17 | -3.84 | 4.35 | 4.41 | 4.22 | 0 |
| 1739379300 | 4.43 | 0.03 | 0.68 | 4.29 | 4.43 | 4.29 | 0 |
| 1739292900 | 4.4 | -0.21 | -4.56 | 4.63 | 4.67 | 4.4 | 0 |
| 1739206500 | 4.61 | -0.14 | -2.95 | 4.7 | 4.71 | 4.61 | 0 |
| 1738947300 | 4.75 | 0.04 | 0.85 | 4.7 | 4.7699999 | 4.66 | 0 |
| 1738860900 | 4.71 | -0.4 | -7.83 | 5 | 5 | 4.71 | 0 |
| 1738774500 | 5.11 | 0.1 | 2.00 | 5.13 | 5.17 | 5.08 | 0 |
| 1738688100 | 5.01 | -0.35 | -6.53 | 5.35 | 5.55 | 5.01 | 0 |
| 1738601700 | 5.36 | 0.19 | 3.68 | 5.61 | 5.61 | 5.28 | 0 |
| 1738342500 | 5.17 | -0.01 | -0.19 | 5.09 | 5.21 | 5.05 | 0 |
| 1738256100 | 5.18 | -0.07 | -1.33 | 5.21 | 5.26 | 5.16 | 0 |
| 1738169700 | 5.25 | -0.13 | -2.42 | 5.32 | 5.36 | 5.19 | 0 |
| 1738083300 | 5.38 | 0.07 | 1.32 | 5.32 | 5.38 | 5.12 | 0 |
| 1737996900 | 5.3099999 | -0.05 | -0.93 | 5.5199999 | 5.5599999 | 5.25 | 130 |
| 1737737700 | 5.36 | -0.04 | -0.74 | 5.24 | 5.4 | 5.15 | 0 |
| 1737651300 | 5.4 | -0.19 | -3.40 | 5.54 | 5.65 | 5.4 | 0 |
| 1737564900 | 5.59 | 0.14 | 2.57 | 5.46 | 5.62 | 5.33 | 0 |
| 1737478500 | 5.45 | 0.11 | 2.06 | 5.42 | 5.55 | 5.4 | 0 |
| 1737392100 | 5.34 | -0.02 | -0.37 | 5.3099999 | 5.42 | 5.23 | 0 |
| 1737132900 | 5.36 | -0.4 | -6.94 | 5.62 | 5.62 | 5.35 | 0 |
| 1737046500 | 5.76 | -0.08 | -1.37 | 5.66 | 5.78 | 5.59 | 0 |
| 1736960100 | 5.84 | -0.51 | -8.03 | 6.26 | 6.3 | 5.84 | 0 |
| 1736873700 | 6.35 | -0.33 | -4.94 | 6.48 | 6.48 | 6.2699999 | 0 |
| 1736787300 | 6.68 | 0.31 | 4.87 | 6.49 | 6.83 | 6.49 | 0 |
| 1736528100 | 6.37 | 0.18 | 2.91 | 6.21 | 6.37 | 6.11 | 0 |
| 1736441700 | 6.19 | -0.26 | -4.03 | 6.61 | 6.61 | 6.14 | 0 |
| 1736355300 | 6.45 | -0.11 | -1.68 | 6.58 | 6.63 | 6.26 | 0 |
| 1736268900 | 6.5599999 | -0.18 | -2.67 | 6.95 | 7.11 | 6.5599999 | 0 |
| 1736182500 | 6.74 | -0.69 | -9.29 | 7.18 | 7.37 | 6.72 | 0 |
| 1735923300 | 7.43 | 0.23 | 3.19 | 7.26 | 7.48 | 7.25 | 0 |
| 1735836900 | 7.2 | -0.16 | -2.17 | 7.12 | 7.8 | 7.12 | 0 |
| 1735577700 | 7.36 | -0.05 | -0.67 | 7.51 | 7.57 | 7.19 | 0 |
| 1735318500 | 7.41 | -0.45 | -5.73 | 7.82 | 7.82 | 7.38 | 0 |
| 1734972900 | 7.86 | 0.05 | 0.64 | 7.93 | 8.06 | 7.74 | 0 |
| 1734713700 | 7.81 | 0.08 | 1.03 | 8.19 | 8.35 | 7.8 | 600 |
| 1734627300 | 7.73 | 0.66 | 9.34 | 7.57 | 7.82 | 7.37 | 0 |
| 1734540900 | 7.07 | -0.11 | -1.53 | 7.17 | 7.28 | 6.99 | 0 |
| 1734454500 | 7.18 | 0.41 | 6.06 | 6.99 | 7.24 | 6.94 | 0 |
| 1734368100 | 6.77 | 0.08 | 1.20 | 6.61 | 6.84 | 6.55 | 0 |
| 1734108900 | 6.69 | 0.04 | 0.60 | 6.66 | 6.72 | 6.5599999 | 0 |
| 1734022500 | 6.65 | -0.18 | -2.64 | 6.6 | 6.71 | 6.6 | 0 |
| 1733936100 | 6.83 | -0.18 | -2.57 | 6.9 | 6.99 | 6.79 | 0 |
| 1733849700 | 7.01 | 0.08 | 1.15 | 7 | 7.12 | 6.92 | 0 |
| 1733763300 | 6.93 | 0.13 | 1.91 | 6.7 | 6.97 | 6.68 | 0 |
| 1733504100 | 6.8 | -0.12 | -1.73 | 6.81 | 6.88 | 6.66 | 0 |
| 1733417700 | 6.92 | -0.6 | -7.98 | 7.38 | 7.38 | 6.91 | 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
