Premium
INTESA SANPAOLO (I07031)
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 |
|---|---|---|---|---|---|---|---|
| 1739552100 | 1047.22 | -0.98 | -0.09 | 1045.29 | 1048.83 | 1041.5 | 5 |
| 1739465700 | 1048.2 | 7.89 | 0.76 | 1040.75 | 1049.59 | 1039.82 | 0 |
| 1739379300 | 1040.31 | -8.4 | -0.80 | 1051.8 | 1053.56 | 1036.76 | 30 |
| 1739292900 | 1048.71 | -5.15 | -0.49 | 1056.23 | 1056.23 | 1047.2 | 70 |
| 1739206500 | 1053.8599 | 2.72 | 0.26 | 1053.91 | 1056.6 | 1051.22 | 0 |
| 1738947300 | 1051.14 | 0.2 | 0.02 | 1053.42 | 1056.92 | 1046.9 | 20 |
| 1738860900 | 1050.94 | -9.43 | -0.89 | 1062.17 | 1062.92 | 1049.84 | 13 |
| 1738774500 | 1060.3699 | 3.03 | 0.29 | 1055.26 | 1060.54 | 1052.66 | 15 |
| 1738688100 | 1057.34 | 5.88 | 0.56 | 1049.8 | 1057.34 | 1048.4 | 0 |
| 1738601700 | 1051.46 | -0.15 | -0.01 | 1049.81 | 1053.45 | 1044.35 | 5 |
| 1738342500 | 1051.6099 | 0.1 | 0.01 | 1052.4 | 1055.6199 | 1050.42 | 0 |
| 1738256100 | 1051.51 | 6.94 | 0.66 | 1045.49 | 1051.51 | 1041.57 | 100 |
| 1738169700 | 1044.57 | 1.05 | 0.10 | 1040.82 | 1044.72 | 1035.29 | 15 |
| 1738083300 | 1043.52 | 5.39 | 0.52 | 1036.1 | 1048.71 | 1036.1 | 0 |
| 1737996900 | 1038.13 | 8.17 | 0.79 | 1033.24 | 1044.19 | 1032.74 | 40 |
| 1737737700 | 1029.96 | -2.03 | -0.20 | 1033.79 | 1034.8599 | 1023.25 | 20 |
| 1737651300 | 1031.99 | -11.24 | -1.08 | 1034.25 | 1035.67 | 1030.28 | 0 |
| 1737564900 | 1043.23 | 0 | 0.00 | 1043.23 | 1043.23 | 1043.23 | 0 |
| 1737478500 | 1043.23 | 1.42 | 0.14 | 1036.51 | 1043.23 | 1036.09 | 0 |
| 1737392100 | 1041.81 | -7 | -0.67 | 1045.93 | 1045.93 | 1039.08 | 0 |
| 1737132900 | 1048.81 | 9.92 | 0.95 | 1045.81 | 1050.81 | 1045.38 | 0 |
| 1737046500 | 1038.89 | 2.77 | 0.27 | 1036.35 | 1038.89 | 1028.04 | 20 |
| 1736960100 | 1036.1199 | 8.37 | 0.81 | 1030.71 | 1036.1199 | 1023.36 | 50 |
| 1736873700 | 1027.75 | 1.06 | 0.10 | 1028.47 | 1029.6 | 1020.87 | 45 |
| 1736787300 | 1026.69 | -0.1 | -0.01 | 1024.88 | 1031.16 | 1023.07 | 20 |
| 1736528100 | 1026.79 | -14.41 | -1.38 | 1037.5 | 1038.09 | 1026.79 | 0 |
| 1736441700 | 1041.2 | -4.41 | -0.42 | 1044.91 | 1048.81 | 1041.1199 | 40 |
| 1736355300 | 1045.6099 | -5.26 | -0.50 | 1047.09 | 1047.2 | 1038.68 | 0 |
| 1736268900 | 1050.8699 | 2.71 | 0.26 | 1047.93 | 1054.33 | 1043.23 | 20 |
| 1736182500 | 1048.16 | -3.11 | -0.30 | 1050.96 | 1050.96 | 1041.78 | 0 |
| 1735923300 | 1051.27 | 3.81 | 0.36 | 1047.1 | 1052.69 | 1047.03 | 0 |
| 1735836900 | 1047.46 | 15.53 | 1.50 | 1040.54 | 1047.46 | 1038.1099 | 5 |
| 1735577700 | 1031.93 | 4.36 | 0.42 | 1029.31 | 1032.6199 | 1028.44 | 0 |
| 1735318500 | 1027.57 | 2.08 | 0.20 | 1023.54 | 1027.57 | 1023.01 | 0 |
| 1734972900 | 1025.49 | 1.86 | 0.18 | 1022.27 | 1026.24 | 1021.59 | 0 |
| 1734713700 | 1023.63 | 1.93 | 0.19 | 1016.56 | 1023.72 | 1015.47 | 0 |
| 1734627300 | 1021.7 | -6.54 | -0.64 | 1021.16 | 1021.76 | 1016.65 | 0 |
| 1734540900 | 1028.24 | -3.97 | -0.38 | 1032.93 | 1032.93 | 1025.94 | 0 |
| 1734454500 | 1032.21 | -6.07 | -0.58 | 1032.51 | 1034.15 | 1027.3599 | 0 |
| 1734368100 | 1038.28 | -0.97 | -0.09 | 1039.51 | 1039.51 | 1030.75 | 6 |
| 1734108900 | 1039.25 | -3.73 | -0.36 | 1040.64 | 1042.53 | 1036.3 | 100 |
| 1734022500 | 1042.98 | -2.39 | -0.23 | 1044.94 | 1045.3599 | 1042.38 | 0 |
| 1733936100 | 1045.3699 | -3.63 | -0.35 | 1048.8 | 1049.76 | 1042.21 | 55 |
| 1733849700 | 1049 | -2.17 | -0.21 | 1049.99 | 1050.94 | 1042.04 | 80 |
| 1733763300 | 1051.17 | -3.72 | -0.35 | 1055.56 | 1055.6099 | 1049.43 | 0 |
| 1733504100 | 1054.89 | -1.89 | -0.18 | 1059.54 | 1059.54 | 1052.09 | 40 |
| 1733417700 | 1056.78 | 6.97 | 0.66 | 1050.5 | 1056.78 | 1050.5 | 0 |
| 1733331300 | 1049.81 | -5.77 | -0.55 | 1052.31 | 1052.31 | 1047.81 | 0 |
| 1733244900 | 1055.58 | 2.27 | 0.22 | 1057.45 | 1057.55 | 1053.06 | 0 |
| 1733158500 | 1053.31 | 1.2 | 0.11 | 1051.16 | 1059.09 | 1048.97 | 0 |
| 1732899300 | 1052.1099 | -1.07 | -0.10 | 1050.09 | 1052.26 | 1047.17 | 0 |
| 1732812900 | 1053.18 | 8.2 | 0.78 | 1047.67 | 1053.18 | 1045.06 | 0 |
| 1732726500 | 1044.98 | -2.47 | -0.24 | 1043.23 | 1044.98 | 1036.16 | 0 |
| 1732640100 | 1047.45 | -3.93 | -0.37 | 1046.77 | 1050.91 | 1040.06 | 10 |
| 1732553700 | 1051.38 | 0.58 | 0.06 | 1053.32 | 1054.67 | 1047.57 | 0 |
| 1732294500 | 1050.8 | 11.61 | 1.12 | 1042.2 | 1051.76 | 1041.25 | 0 |
| 1732208100 | 1039.19 | 0.34 | 0.03 | 1036.6199 | 1040.3699 | 1033.34 | 0 |
| 1732121700 | 1038.85 | -2.88 | -0.28 | 1043.94 | 1045.09 | 1035.08 | 60 |
| 1732035300 | 1041.73 | -1.88 | -0.18 | 1047.88 | 1047.88 | 1035.64 | 250 |
| 1731948900 | 1043.6099 | -6.72 | -0.64 | 1049.1 | 1049.1 | 1038.06 | 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
