Premium
INTESA SANPAOLO (I07070)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737046500 | 993.05 | -2.19 | -0.22 | 999.97 | 999.97 | 990.25 | 38 |
| 1736960100 | 995.24 | -1.35 | -0.14 | 996.05 | 996.05 | 993.12 | 150 |
| 1736873700 | 996.59 | -0.19 | -0.02 | 997.06 | 997.08 | 992.28 | 60 |
| 1736787300 | 996.78 | 6.09 | 0.61 | 996.77 | 997.4 | 993.06 | 116 |
| 1736528100 | 990.69 | -1.59 | -0.16 | 995.58 | 995.58 | 989.79 | 68 |
| 1736441700 | 992.28 | -4.36 | -0.44 | 993.21 | 996.09 | 991.97 | 136 |
| 1736355300 | 996.64 | 0.21 | 0.02 | 998.7 | 998.7 | 993.11 | 18 |
| 1736268900 | 996.43 | -3.45 | -0.35 | 999.83 | 1000.01 | 995.02 | 70 |
| 1736182500 | 999.88 | 4.53 | 0.46 | 999.87 | 1004.4 | 995.32 | 8 |
| 1735923300 | 995.35 | 1.87 | 0.19 | 997.59 | 998.49 | 994.6 | 37 |
| 1735836900 | 993.48 | 0.12 | 0.01 | 991.03 | 996.57 | 991.03 | 73 |
| 1735577700 | 993.36 | 1.51 | 0.15 | 992.88 | 993.44 | 988.95 | 1 |
| 1735318500 | 991.85 | -7.93 | -0.79 | 990.57 | 992.01 | 990.57 | 0 |
| 1734972900 | 999.78 | 1.22 | 0.12 | 999.13 | 999.92 | 995.87 | 40 |
| 1734713700 | 998.56 | 2.06 | 0.21 | 998.17 | 998.56 | 993.6 | 59 |
| 1734627300 | 996.5 | -3.29 | -0.33 | 997.39 | 997.77 | 993.91 | 5 |
| 1734540900 | 999.79 | 0.13 | 0.01 | 999.35 | 999.79 | 993.98 | 66 |
| 1734454500 | 999.66 | -0.62 | -0.06 | 999.07 | 999.91 | 996 | 4 |
| 1734368100 | 1000.28 | 1.31 | 0.13 | 1000.36 | 1001.01 | 995.34 | 25 |
| 1734108900 | 998.97 | -6.44 | -0.64 | 1004.56 | 1004.56 | 998.44 | 20 |
| 1734022500 | 1005.41 | 2.63 | 0.26 | 1005.38 | 1005.73 | 1000.78 | 5 |
| 1733936100 | 1002.78 | 0 | 0.00 | 1005.52 | 1005.53 | 1000.16 | 50 |
| 1733849700 | 1002.78 | -0.62 | -0.06 | 1003.13 | 1003.25 | 1001 | 51 |
| 1733763300 | 1003.4 | -0.58 | -0.06 | 1004.03 | 1004.06 | 1001 | 30 |
| 1733504100 | 1003.98 | -0.45 | -0.04 | 1004.47 | 1004.54 | 999.94 | 60 |
| 1733417700 | 1004.43 | -0.37 | -0.04 | 1005.02 | 1005.48 | 1000.01 | 100 |
| 1733331300 | 1004.8 | -0.95 | -0.09 | 1006.06 | 1009.87 | 1000.35 | 151 |
| 1733244900 | 1005.75 | 1.99 | 0.20 | 1002.97 | 1008.03 | 1001.41 | 93 |
| 1733158500 | 1003.76 | 2.18 | 0.22 | 1003.71 | 1006.31 | 1001.57 | 200 |
| 1732899300 | 1001.58 | -1.98 | -0.20 | 1002.57 | 1002.73 | 1000.4 | 37 |
| 1732812900 | 1003.56 | 5.33 | 0.53 | 999.14 | 1005.98 | 999 | 53 |
| 1732726500 | 998.23 | -5.28 | -0.53 | 1001.24 | 1001.24 | 995.79 | 76 |
| 1732640100 | 1003.51 | 2.74 | 0.27 | 1000.48 | 1003.51 | 1000.48 | 33 |
| 1732553700 | 1000.77 | 2.13 | 0.21 | 999.16 | 1003.85 | 997.18 | 48 |
| 1732294500 | 998.64 | 2.18 | 0.22 | 998.24 | 1000.97 | 996.49 | 80 |
| 1732208100 | 996.46 | -1.59 | -0.16 | 997.68 | 997.95 | 994.83 | 45 |
| 1732121700 | 998.05 | -3.26 | -0.33 | 999.34 | 1000.19 | 996.11 | 20 |
| 1732035300 | 1001.31 | -4.47 | -0.44 | 1005.26 | 1005.69 | 998.45 | 76 |
| 1731948900 | 1005.78 | 4.87 | 0.49 | 1005.05 | 1006.08 | 1000.04 | 108 |
| 1731689700 | 1000.91 | 0.24 | 0.02 | 999.08 | 1002.03 | 999.08 | 38 |
| 1731603300 | 1000.67 | -0.74 | -0.07 | 1001.74 | 1002.16 | 999.15 | 76 |
| 1731516900 | 1001.41 | 5.79 | 0.58 | 1002.82 | 1006.66 | 999.65 | 97 |
| 1731430500 | 995.62 | 3.17 | 0.32 | 990.26 | 999.26 | 990.26 | 90 |
| 1731344100 | 992.45 | 0.93 | 0.09 | 992.74 | 993.54 | 990.91 | 35 |
| 1731084900 | 991.52 | 1.49 | 0.15 | 992.71 | 998 | 989.08 | 53 |
| 1730998500 | 990.03 | 8.57 | 0.87 | 989.27 | 990.95 | 987.06 | 54 |
| 1730912100 | 981.46 | -8.29 | -0.84 | 988.03 | 988.67 | 978.93 | 65 |
| 1730825700 | 989.75 | 0.04 | 0.00 | 990.27 | 990.8 | 987.74 | 123 |
| 1730739300 | 989.71 | 2.24 | 0.23 | 988.73 | 990.42 | 987.78 | 50 |
| 1730480100 | 987.47 | 1.48 | 0.15 | 989.58 | 989.58 | 985.23 | 8 |
| 1730393700 | 985.99 | -4.11 | -0.42 | 991.49 | 991.49 | 983.37 | 142 |
| 1730307300 | 990.1 | 0 | 0.00 | 990.08 | 990.45 | 987.25 | 29 |
| 1730220900 | 990.1 | -1.24 | -0.13 | 992.96 | 993.28 | 989.85 | 48 |
| 1730134500 | 991.34 | -1.16 | -0.12 | 994.74 | 994.74 | 990.71 | 20 |
| 1729871700 | 992.5 | 1.57 | 0.16 | 991.86 | 995.24 | 991.27 | 57 |
| 1729785300 | 990.93 | 2.89 | 0.29 | 993 | 994.44 | 989.93 | 46 |
| 1729698900 | 988.04 | -3.96 | -0.40 | 989.79 | 998.41 | 988.04 | 55 |
| 1729612500 | 992 | -0.47 | -0.05 | 993.06 | 993.28 | 989.8 | 68 |
| 1729526100 | 992.47 | -0.05 | -0.01 | 995.89 | 995.89 | 990.6 | 35 |
| 1729266900 | 992.52 | 0.73 | 0.07 | 994.09 | 994.25 | 992 | 44 |
| 1729180500 | 991.79 | 0.61 | 0.06 | 994.54 | 994.57 | 990.68 | 88 |
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
