Premium
INTESA SANPAOLO (I07027)
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 |
|---|---|---|---|---|---|---|---|
| 1739984100 | 1042.4 | -0.99 | -0.09 | 1042.69 | 1043.89 | 1042.4 | 0 |
| 1739897700 | 1043.39 | -1.63 | -0.16 | 1044.08 | 1044.8 | 1041.51 | 129 |
| 1739811300 | 1045.02 | 2.75 | 0.26 | 1041.83 | 1045.02 | 1040.2 | 78 |
| 1739552100 | 1042.27 | 0.51 | 0.05 | 1042 | 1042.27 | 1041.01 | 13 |
| 1739465700 | 1041.76 | -0.1 | -0.01 | 1041.6099 | 1041.8699 | 1039.77 | 90 |
| 1739379300 | 1041.8599 | 1.81 | 0.17 | 1043.76 | 1043.76 | 1041.51 | 0 |
| 1739292900 | 1040.05 | -4.46 | -0.43 | 1041.51 | 1041.77 | 1039.53 | 47 |
| 1739206500 | 1044.51 | 4.46 | 0.43 | 1041.6099 | 1044.52 | 1041.03 | 109 |
| 1738947300 | 1040.05 | -3.78 | -0.36 | 1041.3599 | 1041.53 | 1040.05 | 13 |
| 1738860900 | 1043.83 | 4.91 | 0.47 | 1043.76 | 1044 | 1043.5 | 0 |
| 1738774500 | 1038.92 | -4.85 | -0.46 | 1043.3599 | 1043.41 | 1038.92 | 50 |
| 1738688100 | 1043.77 | 2.5 | 0.24 | 1043.74 | 1044.21 | 1039.26 | 55 |
| 1738601700 | 1041.27 | -0.35 | -0.03 | 1040.01 | 1041.27 | 1037 | 30 |
| 1738342500 | 1041.6199 | 0.92 | 0.09 | 1040.31 | 1041.6199 | 1040.31 | 0 |
| 1738256100 | 1040.7 | -0.2 | -0.02 | 1040.85 | 1041.22 | 1038.1 | 10 |
| 1738169700 | 1040.9 | 3.25 | 0.31 | 1039.6099 | 1041.44 | 1035.2 | 25 |
| 1738083300 | 1037.65 | -1.65 | -0.16 | 1039.74 | 1040.52 | 1037.57 | 0 |
| 1737996900 | 1039.3 | -0.07 | -0.01 | 1039.54 | 1039.64 | 1039.2 | 0 |
| 1737737700 | 1039.3699 | 1.37 | 0.13 | 1039.45 | 1039.51 | 1036.42 | 30 |
| 1737651300 | 1038 | -2.23 | -0.21 | 1039.91 | 1040.8599 | 1038 | 15 |
| 1737564900 | 1040.23 | 3.18 | 0.31 | 1039.35 | 1040.83 | 1037 | 40 |
| 1737478500 | 1037.05 | -3.19 | -0.31 | 1039.75 | 1040.71 | 1037.05 | 7 |
| 1737392100 | 1040.24 | 1.12 | 0.11 | 1039.22 | 1040.24 | 1039.22 | 0 |
| 1737132900 | 1039.1199 | 0.92 | 0.09 | 1039.23 | 1039.23 | 1033.34 | 17 |
| 1737046500 | 1038.2 | -0.16 | -0.02 | 1039.02 | 1039.63 | 1034.98 | 10 |
| 1736960100 | 1038.3599 | 3.41 | 0.33 | 1038.81 | 1038.91 | 1038.31 | 0 |
| 1736873700 | 1034.95 | -0.22 | -0.02 | 1032.71 | 1034.95 | 1032.71 | 31 |
| 1736787300 | 1035.17 | -3.9 | -0.38 | 1037.69 | 1038.88 | 1035.17 | 5 |
| 1736528100 | 1039.07 | 1.06 | 0.10 | 1037.41 | 1039.07 | 1035.48 | 20 |
| 1736441700 | 1038.01 | -0.6 | -0.06 | 1037.29 | 1038.5 | 1032.28 | 18 |
| 1736355300 | 1038.6099 | 0.54 | 0.05 | 1037.1199 | 1038.6099 | 1035.02 | 30 |
| 1736268900 | 1038.07 | 0.57 | 0.05 | 1036.91 | 1038.19 | 1033.81 | 9 |
| 1736182500 | 1037.5 | 0.69 | 0.07 | 1036.83 | 1037.51 | 1031.95 | 30 |
| 1735923300 | 1036.81 | 0.48 | 0.05 | 1036.45 | 1036.82 | 1031.73 | 8 |
| 1735836900 | 1036.33 | 0.49 | 0.05 | 1036.3599 | 1036.3699 | 1031.43 | 10 |
| 1735577700 | 1035.84 | 0.49 | 0.05 | 1035.31 | 1035.85 | 1035.31 | 0 |
| 1735318500 | 1035.35 | 3.28 | 0.32 | 1033.44 | 1035.42 | 1028.64 | 2 |
| 1734972900 | 1032.07 | 0.42 | 0.04 | 1032.33 | 1032.33 | 1027.1099 | 10 |
| 1734713700 | 1031.65 | 0.49 | 0.05 | 1031.21 | 1031.65 | 1030.96 | 0 |
| 1734627300 | 1031.16 | 0.04 | 0.00 | 1031.08 | 1031.59 | 1031.08 | 0 |
| 1734540900 | 1031.1199 | 0.43 | 0.04 | 1031.28 | 1031.28 | 1030.92 | 0 |
| 1734454500 | 1030.69 | -2.69 | -0.26 | 1028.54 | 1033.79 | 1025.76 | 104 |
| 1734368100 | 1033.38 | -0.33 | -0.03 | 1033.97 | 1033.97 | 1028.48 | 2 |
| 1734108900 | 1033.71 | 0.22 | 0.02 | 1033.72 | 1033.92 | 1033.71 | 0 |
| 1734022500 | 1033.49 | 0.56 | 0.05 | 1033.41 | 1033.49 | 1028.46 | 7 |
| 1733936100 | 1032.93 | 0.05 | 0.00 | 1028.04 | 1033.13 | 1028.04 | 23 |
| 1733849700 | 1032.88 | 0.39 | 0.04 | 1032.67 | 1032.94 | 1027.66 | 25 |
| 1733763300 | 1032.49 | 1.18 | 0.11 | 1032.1099 | 1032.6199 | 1032.1099 | 0 |
| 1733504100 | 1031.31 | 0.29 | 0.03 | 1031.15 | 1031.5 | 1031.15 | 0 |
| 1733417700 | 1031.02 | 0.76 | 0.07 | 1030.73 | 1031.07 | 1030.73 | 0 |
| 1733331300 | 1030.26 | 3.61 | 0.35 | 1029.7 | 1030.63 | 1025.22 | 34 |
| 1733244900 | 1026.65 | -3.22 | -0.31 | 1029.81 | 1029.89 | 1024.54 | 40 |
| 1733158500 | 1029.8699 | 3.86 | 0.38 | 1029.3699 | 1030.26 | 1024.73 | 20 |
| 1732899300 | 1026.01 | -2.58 | -0.25 | 1028.6199 | 1028.6199 | 1023.6 | 13 |
| 1732812900 | 1028.59 | 3.84 | 0.37 | 1023.56 | 1028.74 | 1023.56 | 10 |
| 1732726500 | 1024.75 | 0.74 | 0.07 | 1027.2 | 1027.42 | 1022.15 | 36 |
| 1732640100 | 1024.01 | -1.55 | -0.15 | 1027.43 | 1027.43 | 1023.96 | 0 |
| 1732553700 | 1025.56 | -1.72 | -0.17 | 1028.6 | 1028.6 | 1022.77 | 21 |
| 1732294500 | 1027.28 | 1.01 | 0.10 | 1026.78 | 1027.28 | 1021.66 | 18 |
| 1732208100 | 1026.27 | 0.39 | 0.04 | 1023.85 | 1026.28 | 1023.71 | 0 |
| 1732121700 | 1025.88 | 4.26 | 0.42 | 1026.58 | 1026.58 | 1020.94 | 35 |
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
