Premium
INTESA SANPAOLO (I07030)
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 |
|---|---|---|---|---|---|---|---|
| 1737392100 | 1027.95 | 0.27 | 0.03 | 1029.3 | 1029.35 | 1025.74 | 30 |
| 1737132900 | 1027.68 | -0.54 | -0.05 | 1023.92 | 1028.44 | 1023.92 | 280 |
| 1737046500 | 1028.22 | 1.31 | 0.13 | 1028.49 | 1028.49 | 1024.81 | 118 |
| 1736960100 | 1026.91 | -1.99 | -0.19 | 1028.43 | 1028.43 | 1024.63 | 200 |
| 1736873700 | 1028.9 | 1 | 0.10 | 1024.05 | 1029 | 1024.05 | 298 |
| 1736787300 | 1027.9 | 5.1 | 0.50 | 1028 | 1028.2 | 1023.61 | 100 |
| 1736528100 | 1022.8 | -3.2 | -0.31 | 1022.79 | 1024.01 | 1022.78 | 130 |
| 1736441700 | 1026 | -0.25 | -0.02 | 1022.69 | 1027.23 | 1022.68 | 1133 |
| 1736355300 | 1026.25 | -2.27 | -0.22 | 1027.99 | 1029.15 | 1025.16 | 348 |
| 1736268900 | 1028.52 | 2.67 | 0.26 | 1027.97 | 1028.52 | 1022.22 | 260 |
| 1736182500 | 1025.85 | 1.18 | 0.12 | 1027.22 | 1027.45 | 1023.72 | 20 |
| 1735923300 | 1024.67 | 1.46 | 0.14 | 1026.94 | 1027.2 | 1022.05 | 115 |
| 1735836900 | 1023.21 | -2.84 | -0.28 | 1026.79 | 1026.88 | 1023.21 | 38 |
| 1735577700 | 1026.05 | 0.83 | 0.08 | 1025.63 | 1026.05 | 1021.4 | 15 |
| 1735318500 | 1025.22 | 0.3 | 0.03 | 1025.41 | 1025.41 | 1020.7 | 4 |
| 1734972900 | 1024.92 | 3.33 | 0.33 | 1025.07 | 1025.07 | 1020.21 | 29 |
| 1734713700 | 1021.59 | -0.16 | -0.02 | 1024.3699 | 1024.3699 | 1019.41 | 105 |
| 1734627300 | 1021.75 | -0.04 | -0.00 | 1024.29 | 1024.46 | 1019.5 | 20 |
| 1734540900 | 1021.79 | 0.87 | 0.09 | 1023.95 | 1023.95 | 1021.72 | 0 |
| 1734454500 | 1020.92 | -0.02 | -0.00 | 1023.86 | 1023.89 | 1018.9 | 20 |
| 1734368100 | 1020.94 | 0.54 | 0.05 | 1024.27 | 1024.27 | 1018.85 | 118 |
| 1734108900 | 1020.4 | -0.05 | -0.00 | 1020.87 | 1020.87 | 1019.08 | 120 |
| 1734022500 | 1020.45 | -0.55 | -0.05 | 1023.69 | 1023.69 | 1018.54 | 55 |
| 1733936100 | 1021 | -0.37 | -0.04 | 1023.46 | 1025.02 | 1018.44 | 179 |
| 1733849700 | 1021.37 | 1.03 | 0.10 | 1022.73 | 1022.73 | 1017.81 | 10 |
| 1733763300 | 1020.34 | 0.92 | 0.09 | 1022.87 | 1023.13 | 1017.79 | 185 |
| 1733504100 | 1019.42 | 0.85 | 0.08 | 1022.43 | 1022.47 | 1017.55 | 64 |
| 1733417700 | 1018.57 | 0.48 | 0.05 | 1021.37 | 1021.61 | 1018.5 | 0 |
| 1733331300 | 1018.09 | 1.83 | 0.18 | 1015.83 | 1020.85 | 1015.83 | 150 |
| 1733244900 | 1016.26 | -1.29 | -0.13 | 1020.49 | 1020.61 | 1015.6 | 90 |
| 1733158500 | 1017.55 | 2.55 | 0.25 | 1019.52 | 1019.52 | 1017.46 | 0 |
| 1732899300 | 1015 | -0.83 | -0.08 | 1015.74 | 1016.5 | 1015 | 10 |
| 1732812900 | 1015.83 | 1.02 | 0.10 | 1018.07 | 1018.07 | 1015.22 | 30 |
| 1732726500 | 1014.81 | -0.61 | -0.06 | 1012.56 | 1017.52 | 1012.12 | 65 |
| 1732640100 | 1015.42 | -0.08 | -0.01 | 1018.34 | 1022.56 | 1013.39 | 110 |
| 1732553700 | 1015.5 | 1.44 | 0.14 | 1018.82 | 1019.76 | 1014 | 53 |
| 1732294500 | 1014.06 | -0.06 | -0.01 | 1018.84 | 1018.84 | 1012.77 | 60 |
| 1732208100 | 1014.12 | 0.12 | 0.01 | 1016.04 | 1016.1 | 1013.03 | 13 |
| 1732121700 | 1014 | 0.29 | 0.03 | 1018.3 | 1018.3 | 1014 | 15 |
| 1732035300 | 1013.71 | -0.54 | -0.05 | 1018.99 | 1018.99 | 1012.49 | 26 |
| 1731948900 | 1014.25 | -3.43 | -0.34 | 1018.27 | 1018.27 | 1013.27 | 146 |
| 1731689700 | 1017.68 | 5.1 | 0.50 | 1012.01 | 1017.68 | 1011.99 | 62 |
| 1731603300 | 1012.58 | 0.59 | 0.06 | 1011.75 | 1012.63 | 1010.85 | 135 |
| 1731516900 | 1011.99 | 0.72 | 0.07 | 1011.71 | 1011.99 | 1011.71 | 0 |
| 1731430500 | 1011.27 | -1.77 | -0.17 | 1011.83 | 1011.99 | 1010.15 | 213 |
| 1731344100 | 1013.04 | -0.93 | -0.09 | 1010.25 | 1013.13 | 1010.25 | 60 |
| 1731084900 | 1013.97 | 2.21 | 0.22 | 1013.97 | 1014.37 | 1008.62 | 70 |
| 1730998500 | 1011.76 | -1.79 | -0.18 | 1011.68 | 1011.94 | 1010 | 50 |
| 1730912100 | 1013.55 | 1.98 | 0.20 | 1012.94 | 1013.55 | 1011.7 | 54 |
| 1730825700 | 1011.57 | 0.61 | 0.06 | 1015.44 | 1015.44 | 1011.57 | 0 |
| 1730739300 | 1010.96 | -1.59 | -0.16 | 1011.3 | 1011.62 | 1010.45 | 20 |
| 1730480100 | 1012.55 | 1.18 | 0.12 | 1014.16 | 1014.26 | 1012.19 | 0 |
| 1730393700 | 1011.37 | -0.02 | -0.00 | 1013.01 | 1013.25 | 1011.16 | 0 |
| 1730307300 | 1011.39 | 0.72 | 0.07 | 1012.29 | 1012.37 | 1008.77 | 56 |
| 1730220900 | 1010.67 | -1.67 | -0.16 | 1013.13 | 1013.13 | 1009.44 | 32 |
| 1730134500 | 1012.34 | 2.52 | 0.25 | 1014.38 | 1014.5 | 1009.44 | 10 |
| 1729871700 | 1009.82 | -1.72 | -0.17 | 1013.7 | 1013.7 | 1008.87 | 15 |
| 1729785300 | 1011.54 | 3.38 | 0.34 | 1011.54 | 1011.93 | 1011.54 | 0 |
| 1729698900 | 1008.16 | -2 | -0.20 | 1008.78 | 1008.92 | 1008.12 | 0 |
| 1729612500 | 1010.16 | 1.35 | 0.13 | 1013.65 | 1013.73 | 1009.7 | 0 |
| 1729526100 | 1008.81 | -2.21 | -0.22 | 1012.11 | 1012.22 | 1008.81 | 50 |
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
