Premium
INTESA SANPAOLO (I07034)
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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 1082.6 | -2.88 | -0.27 | 1086.6199 | 1087.48 | 1078.39 | 150 |
| 1740588900 | 1085.48 | 7.81 | 0.72 | 1081.44 | 1085.58 | 1080.91 | 0 |
| 1740502500 | 1077.67 | -12.88 | -1.18 | 1086.21 | 1086.6099 | 1077.58 | 15 |
| 1740416100 | 1090.55 | -5.67 | -0.52 | 1089.02 | 1093.91 | 1088.35 | 120 |
| 1740156900 | 1096.22 | -2.1 | -0.19 | 1098.78 | 1099.15 | 1096.08 | 25 |
| 1740070500 | 1098.32 | -0.62 | -0.06 | 1100.22 | 1100.42 | 1096.24 | 16 |
| 1739984100 | 1098.94 | -0.5 | -0.05 | 1097.69 | 1098.97 | 1095.34 | 23 |
| 1739897700 | 1099.44 | 3.56 | 0.32 | 1101.28 | 1101.28 | 1094.39 | 135 |
| 1739811300 | 1095.88 | -1.31 | -0.12 | 1101.8 | 1101.8 | 1095.69 | 83 |
| 1739552100 | 1097.19 | -1.97 | -0.18 | 1099.42 | 1099.55 | 1095.5 | 64 |
| 1739465700 | 1099.16 | 0.92 | 0.08 | 1099.05 | 1100.21 | 1097.01 | 10 |
| 1739379300 | 1098.24 | -0.86 | -0.08 | 1100.24 | 1100.24 | 1096.48 | 138 |
| 1739292900 | 1099.1 | -1.59 | -0.14 | 1101.55 | 1101.55 | 1097.83 | 65 |
| 1739206500 | 1100.69 | 1.73 | 0.16 | 1094.45 | 1100.96 | 1093.79 | 83 |
| 1738947300 | 1098.96 | -1.44 | -0.13 | 1099.3599 | 1102.02 | 1098.83 | 20 |
| 1738860900 | 1100.4 | -3.36 | -0.30 | 1101.63 | 1102.51 | 1099.8699 | 55 |
| 1738774500 | 1103.76 | 7.8 | 0.71 | 1096.43 | 1103.76 | 1091.63 | 45 |
| 1738688100 | 1095.96 | -1.83 | -0.17 | 1097.04 | 1097.04 | 1090.6 | 111 |
| 1738601700 | 1097.79 | -8.25 | -0.75 | 1104.77 | 1104.78 | 1094.88 | 90 |
| 1738342500 | 1106.04 | 9.51 | 0.87 | 1097.9 | 1106.34 | 1092.56 | 150 |
| 1738256100 | 1096.53 | 9.26 | 0.85 | 1084.21 | 1096.55 | 1084.21 | 15 |
| 1738169700 | 1087.27 | 9.95 | 0.92 | 1084.16 | 1090.38 | 1082.8699 | 75 |
| 1738083300 | 1077.32 | -3.66 | -0.34 | 1080.67 | 1082.44 | 1075.21 | 2 |
| 1737996900 | 1080.98 | -39.75 | -3.55 | 1112.78 | 1118.06 | 1080.98 | 19 |
| 1737737700 | 1120.73 | -2.41 | -0.21 | 1117.79 | 1122.6099 | 1117.79 | 68 |
| 1737651300 | 1123.14 | -0.72 | -0.06 | 1126.76 | 1126.76 | 1120.09 | 50 |
| 1737564900 | 1123.8599 | 0 | 0.00 | 1123.8599 | 1123.8599 | 1123.8599 | 0 |
| 1737478500 | 1123.8599 | 4.28 | 0.38 | 1122.67 | 1124.19 | 1116.93 | 89 |
| 1737392100 | 1119.58 | 1.57 | 0.14 | 1118.79 | 1124.3 | 1118.76 | 239 |
| 1737132900 | 1118.01 | 2.7 | 0.24 | 1115.94 | 1118.01 | 1110.02 | 575 |
| 1737046500 | 1115.31 | 2.28 | 0.20 | 1113.43 | 1115.32 | 1107.78 | 41 |
| 1736960100 | 1113.03 | 5.15 | 0.46 | 1107.59 | 1113.03 | 1105.85 | 0 |
| 1736873700 | 1107.88 | 1.09 | 0.10 | 1107.27 | 1110.65 | 1102.24 | 23 |
| 1736787300 | 1106.79 | 2.02 | 0.18 | 1104 | 1109.5 | 1102.67 | 93 |
| 1736528100 | 1104.77 | -4.18 | -0.38 | 1108.42 | 1109.58 | 1102.75 | 16 |
| 1736441700 | 1108.95 | -0.06 | -0.01 | 1113.66 | 1113.66 | 1107.8599 | 10 |
| 1736355300 | 1109.01 | -7.52 | -0.67 | 1114.15 | 1114.3599 | 1107.54 | 40 |
| 1736268900 | 1116.53 | 4.86 | 0.44 | 1110.43 | 1117.96 | 1110.43 | 80 |
| 1736182500 | 1111.67 | 3.96 | 0.36 | 1111.58 | 1111.67 | 1111.35 | 0 |
| 1735923300 | 1107.71 | -2.71 | -0.24 | 1108.81 | 1111.48 | 1106.47 | 0 |
| 1735836900 | 1110.42 | 4.75 | 0.43 | 1105.35 | 1111.5 | 1100.52 | 50 |
| 1735577700 | 1105.67 | -0.47 | -0.04 | 1106.96 | 1107.3699 | 1097.3599 | 400 |
| 1735318500 | 1106.14 | 6.97 | 0.63 | 1111.09 | 1111.29 | 1103.97 | 35 |
| 1734972900 | 1099.17 | -0.82 | -0.07 | 1091.48 | 1104.24 | 1091.48 | 57 |
| 1734713700 | 1099.99 | 2.75 | 0.25 | 1088.14 | 1099.99 | 1088.1199 | 65 |
| 1734627300 | 1097.24 | -9.78 | -0.88 | 1096.38 | 1098.71 | 1089.76 | 35 |
| 1734540900 | 1107.02 | 0.79 | 0.07 | 1107.94 | 1108.27 | 1101.9 | 32 |
| 1734454500 | 1106.23 | -2.26 | -0.20 | 1110.77 | 1116.77 | 1103.19 | 92 |
| 1734368100 | 1108.49 | 18.85 | 1.73 | 1098.25 | 1115.49 | 1091.9 | 49 |
| 1734108900 | 1089.64 | 27.31 | 2.57 | 1059.55 | 1094.8699 | 1056.57 | 141 |
| 1734022500 | 1062.33 | 1.52 | 0.14 | 1060.97 | 1067.43 | 1060.44 | 112 |
| 1733936100 | 1060.81 | 6.37 | 0.60 | 1055.55 | 1060.81 | 1051.75 | 20 |
| 1733849700 | 1054.44 | -4.43 | -0.42 | 1056.43 | 1059.59 | 1052.89 | 87 |
| 1733763300 | 1058.8699 | 1.82 | 0.17 | 1059.09 | 1060.97 | 1057.76 | 112 |
| 1733504100 | 1057.05 | -1.47 | -0.14 | 1057.08 | 1057.14 | 1052.02 | 17 |
| 1733417700 | 1058.52 | 0.78 | 0.07 | 1055.88 | 1062.25 | 1055.88 | 118 |
| 1733331300 | 1057.74 | 9.24 | 0.88 | 1048.83 | 1062.01 | 1043.05 | 85 |
| 1733244900 | 1048.5 | 1.96 | 0.19 | 1048.57 | 1048.57 | 1041.01 | 35 |
| 1733158500 | 1046.54 | 7.43 | 0.72 | 1037.74 | 1046.9 | 1037.74 | 20 |
| 1732899300 | 1039.1099 | 11.05 | 1.07 | 1031.97 | 1039.3 | 1025.81 | 49 |
| 1732812900 | 1028.06 | -0.47 | -0.05 | 1031.05 | 1031.05 | 1025.19 | 47 |
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
