Premium
INTESA SANPAOLO (I07069)
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 | 1099.99 | -11.53 | -1.04 | 1099.64 | 1106.72 | 1094.01 | 121 |
| 1741020900 | 1111.52 | 8.29 | 0.75 | 1109.76 | 1113.25 | 1101.29 | 117 |
| 1740761700 | 1103.23 | -2.07 | -0.19 | 1105.6199 | 1105.6199 | 1099.94 | 119 |
| 1740675300 | 1105.3 | -4.67 | -0.42 | 1108.92 | 1109.8599 | 1101.99 | 81 |
| 1740588900 | 1109.97 | 5.24 | 0.47 | 1107.15 | 1109.97 | 1102 | 82 |
| 1740502500 | 1104.73 | -2.83 | -0.26 | 1106.58 | 1106.93 | 1099.1099 | 99 |
| 1740416100 | 1107.56 | -2.25 | -0.20 | 1107.34 | 1108.79 | 1100.1199 | 63 |
| 1740156900 | 1109.81 | 1.76 | 0.16 | 1101.92 | 1114.46 | 1101.92 | 147 |
| 1740070500 | 1108.05 | 4.52 | 0.41 | 1102.6 | 1114.69 | 1102.25 | 164 |
| 1739984100 | 1103.53 | -12.4 | -1.11 | 1113.29 | 1113.29 | 1101.18 | 181 |
| 1739897700 | 1115.93 | 2.51 | 0.23 | 1113.23 | 1115.93 | 1105.59 | 155 |
| 1739811300 | 1113.42 | 1.21 | 0.11 | 1106.79 | 1113.56 | 1105.65 | 146 |
| 1739552100 | 1112.21 | -0.5 | -0.04 | 1106.35 | 1113.26 | 1106.35 | 103 |
| 1739465700 | 1112.71 | 1.87 | 0.17 | 1107.95 | 1114.03 | 1100.77 | 119 |
| 1739379300 | 1110.84 | 3.4 | 0.31 | 1108.14 | 1112.82 | 1099.5 | 91 |
| 1739292900 | 1107.44 | -0.62 | -0.06 | 1107.8 | 1111.67 | 1099.96 | 146 |
| 1739206500 | 1108.06 | 3.88 | 0.35 | 1104.99 | 1108.06 | 1098.15 | 136 |
| 1738947300 | 1104.18 | -1.97 | -0.18 | 1099.34 | 1105.8599 | 1098.68 | 181 |
| 1738860900 | 1106.15 | 6.72 | 0.61 | 1101.71 | 1106.15 | 1095.1 | 210 |
| 1738774500 | 1099.43 | -0.3 | -0.03 | 1098.1199 | 1099.43 | 1091.39 | 133 |
| 1738688100 | 1099.73 | 2.14 | 0.19 | 1097.55 | 1099.73 | 1090.15 | 113 |
| 1738601700 | 1097.59 | -2.69 | -0.24 | 1095.73 | 1098.29 | 1089.72 | 92 |
| 1738342500 | 1100.28 | 2.86 | 0.26 | 1093.31 | 1101.14 | 1093.31 | 72 |
| 1738256100 | 1097.42 | 8.79 | 0.81 | 1089.55 | 1097.42 | 1089.55 | 31 |
| 1738169700 | 1088.63 | -0.93 | -0.09 | 1089.1199 | 1089.75 | 1087.89 | 83 |
| 1738083300 | 1089.56 | 1.48 | 0.14 | 1089.2 | 1089.73 | 1082.64 | 60 |
| 1737996900 | 1088.08 | -5.95 | -0.54 | 1090.43 | 1092.2 | 1083.91 | 70 |
| 1737737700 | 1094.03 | -0.51 | -0.05 | 1090.42 | 1095.35 | 1088.96 | 40 |
| 1737651300 | 1094.54 | 5 | 0.46 | 1088.85 | 1094.54 | 1087.84 | 56 |
| 1737564900 | 1089.54 | 0 | 0.00 | 1089.54 | 1089.54 | 1089.54 | 0 |
| 1737478500 | 1089.54 | -1.05 | -0.10 | 1089.58 | 1090.32 | 1083.35 | 100 |
| 1737392100 | 1090.59 | 0.57 | 0.05 | 1090.3699 | 1090.59 | 1083.41 | 82 |
| 1737132900 | 1090.02 | 4.75 | 0.44 | 1080.47 | 1090.02 | 1080.34 | 127 |
| 1737046500 | 1085.27 | 4.38 | 0.41 | 1083.85 | 1085.27 | 1077.04 | 152 |
| 1736960100 | 1080.89 | 8 | 0.75 | 1073.55 | 1080.89 | 1066.91 | 101 |
| 1736873700 | 1072.89 | 3.47 | 0.32 | 1075.6199 | 1080.73 | 1067.98 | 78 |
| 1736787300 | 1069.42 | -0.24 | -0.02 | 1068.46 | 1074.6 | 1065.56 | 108 |
| 1736528100 | 1069.66 | -4.44 | -0.41 | 1072.8699 | 1073.57 | 1069.35 | 49 |
| 1736441700 | 1074.1 | 0.98 | 0.09 | 1071.31 | 1074.28 | 1071.31 | 138 |
| 1736355300 | 1073.1199 | -7.67 | -0.71 | 1080.42 | 1086.3699 | 1071.76 | 88 |
| 1736268900 | 1080.79 | 1.35 | 0.13 | 1073.31 | 1082.14 | 1072.9 | 66 |
| 1736182500 | 1079.44 | 9.12 | 0.85 | 1074.1099 | 1079.58 | 1072.6099 | 0 |
| 1735923300 | 1070.32 | -0.98 | -0.09 | 1068.65 | 1074.65 | 1066.92 | 86 |
| 1735836900 | 1071.3 | -0.98 | -0.09 | 1070.29 | 1071.3 | 1066.43 | 19 |
| 1735577700 | 1072.28 | 2.88 | 0.27 | 1071.91 | 1073.17 | 1067.27 | 60 |
| 1735318500 | 1069.4 | 1.34 | 0.13 | 1067.3599 | 1073.65 | 1065.08 | 44 |
| 1734972900 | 1068.06 | -4.8 | -0.45 | 1070.9 | 1071.81 | 1064.95 | 32 |
| 1734713700 | 1072.8599 | -0.45 | -0.04 | 1068.91 | 1072.93 | 1062.47 | 23 |
| 1734627300 | 1073.31 | -6.52 | -0.60 | 1073.56 | 1074.14 | 1065.5 | 42 |
| 1734540900 | 1079.83 | 1.78 | 0.17 | 1078.25 | 1079.83 | 1072.44 | 25 |
| 1734454500 | 1078.05 | -0.97 | -0.09 | 1072.13 | 1079.66 | 1072.03 | 59 |
| 1734368100 | 1079.02 | -0.06 | -0.01 | 1079.54 | 1079.54 | 1072.9 | 31 |
| 1734108900 | 1079.08 | -4.16 | -0.38 | 1083.16 | 1083.31 | 1075.57 | 32 |
| 1734022500 | 1083.24 | -0.04 | -0.00 | 1084.39 | 1084.39 | 1077 | 63 |
| 1733936100 | 1083.28 | 2.05 | 0.19 | 1080.74 | 1083.28 | 1074.45 | 121 |
| 1733849700 | 1081.23 | -0.86 | -0.08 | 1081.47 | 1082.45 | 1075.33 | 72 |
| 1733763300 | 1082.09 | -0.19 | -0.02 | 1083.3 | 1083.59 | 1076.28 | 35 |
| 1733504100 | 1082.28 | 5.16 | 0.48 | 1079.7 | 1082.33 | 1073.99 | 93 |
| 1733417700 | 1077.1199 | 3.82 | 0.36 | 1072.91 | 1085.68 | 1072.91 | 168 |
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
