Premium
INTESA SANPAOLO (I07073)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734454500 | 1022.19 | 0.04 | 0.00 | 1022.22 | 1022.68 | 1022.18 | 29 |
| 1734368100 | 1022.15 | 0.16 | 0.02 | 1022.12 | 1025.5 | 1022.12 | 417 |
| 1734108900 | 1021.99 | 0.08 | 0.01 | 1022.04 | 1022.09 | 1021.98 | 90 |
| 1734022500 | 1021.91 | 0.32 | 0.03 | 1021.84 | 1022.4 | 1021.82 | 194 |
| 1733936100 | 1021.59 | 0.09 | 0.01 | 1021.6 | 1021.66 | 1021.56 | 150 |
| 1733849700 | 1021.5 | -0.3 | -0.03 | 1021.51 | 1022 | 1021.48 | 330 |
| 1733763300 | 1021.8 | -2.7 | -0.26 | 1021.4 | 1022 | 1021.39 | 125 |
| 1733504100 | 1024.5 | 3.33 | 0.33 | 1021.26 | 1024.5 | 1021.24 | 96 |
| 1733417700 | 1021.17 | 0.43 | 0.04 | 1021.01 | 1024.49 | 1021.01 | 67 |
| 1733331300 | 1020.74 | 0.12 | 0.01 | 1020.77 | 1020.85 | 1020.74 | 0 |
| 1733244900 | 1020.62 | 0.16 | 0.02 | 1020.61 | 1020.76 | 1020.61 | 21 |
| 1733158500 | 1020.46 | -2.54 | -0.25 | 1020.42 | 1023.2 | 1020.4 | 41 |
| 1732899300 | 1023 | 3.07 | 0.30 | 1019.99 | 1023 | 1019.96 | 3 |
| 1732812900 | 1019.93 | 0.39 | 0.04 | 1019.83 | 1019.95 | 1019.81 | 110 |
| 1732726500 | 1019.54 | -0.08 | -0.01 | 1019.59 | 1019.7 | 1019.44 | 95 |
| 1732640100 | 1019.62 | -0.17 | -0.02 | 1019.77 | 1019.9 | 1019.6 | 75 |
| 1732553700 | 1019.79 | 0.04 | 0.00 | 1019.92 | 1020 | 1019.74 | 234 |
| 1732294500 | 1019.75 | 0.3 | 0.03 | 1019.6 | 1019.75 | 1019.5 | 65 |
| 1732208100 | 1019.45 | 0.28 | 0.03 | 1019.42 | 1019.47 | 1019.35 | 99 |
| 1732121700 | 1019.17 | 0.11 | 0.01 | 1019.21 | 1021 | 1019.11 | 91 |
| 1732035300 | 1019.06 | -0.21 | -0.02 | 1019.37 | 1019.5 | 1018.89 | 105 |
| 1731948900 | 1019.27 | 0.11 | 0.01 | 1019.33 | 1019.38 | 1019.27 | 5 |
| 1731689700 | 1019.16 | -2.84 | -0.28 | 1019.1 | 1019.19 | 1019.09 | 55 |
| 1731603300 | 1022 | 3.41 | 0.33 | 1018.91 | 1022 | 1018.89 | 138 |
| 1731516900 | 1018.59 | 0.06 | 0.01 | 1018.62 | 1018.71 | 1018.53 | 93 |
| 1731430500 | 1018.53 | -0.01 | -0.00 | 1018.59 | 1019 | 1018.51 | 155 |
| 1731344100 | 1018.54 | 0.59 | 0.06 | 1018.19 | 1023 | 1018.18 | 22 |
| 1731084900 | 1017.95 | -0.03 | -0.00 | 1017.96 | 1018.02 | 1017.87 | 25 |
| 1730998500 | 1017.98 | 0.34 | 0.03 | 1018 | 1018.06 | 1017.96 | 55 |
| 1730912100 | 1017.64 | 0.05 | 0.00 | 1017.71 | 1018 | 1017.55 | 190 |
| 1730825700 | 1017.59 | -2.91 | -0.29 | 1017.55 | 1017.7 | 1017.53 | 125 |
| 1730739300 | 1020.5 | 1.8 | 0.18 | 1017.47 | 1020.5 | 1017.41 | 70 |
| 1730480100 | 1018.7 | 1.73 | 0.17 | 1017.11 | 1018.8 | 1017.11 | 54 |
| 1730393700 | 1016.97 | 0.24 | 0.02 | 1016.82 | 1018 | 1016.82 | 84 |
| 1730307300 | 1016.73 | -0.14 | -0.01 | 1016.96 | 1017 | 1016.67 | 215 |
| 1730220900 | 1016.87 | 0.09 | 0.01 | 1016.93 | 1018.5 | 1016.85 | 119 |
| 1730134500 | 1016.78 | 0.37 | 0.04 | 1016.67 | 1016.82 | 1016.64 | 60 |
| 1729871700 | 1016.41 | -0.01 | -0.00 | 1016.5 | 1016.8 | 1016.41 | 49 |
| 1729785300 | 1016.42 | 0.27 | 0.03 | 1016.36 | 1016.59 | 1016.34 | 100 |
| 1729698900 | 1016.15 | 0.21 | 0.02 | 1016 | 1016.19 | 1015.98 | 0 |
| 1729612500 | 1015.94 | 0.09 | 0.01 | 1015.91 | 1016.25 | 1015.76 | 107 |
| 1729526100 | 1015.85 | -1.15 | -0.11 | 1016 | 1020 | 1015.84 | 135 |
| 1729266900 | 1017 | 1.43 | 0.14 | 1015.55 | 1017 | 1015.54 | 244 |
| 1729180500 | 1015.57 | 0.65 | 0.06 | 1015.24 | 1015.59 | 1015.23 | 555 |
| 1729094100 | 1014.92 | 0.37 | 0.04 | 1014.57 | 1014.95 | 1014.57 | 0 |
| 1729007700 | 1014.55 | 0.27 | 0.03 | 1014.39 | 1014.55 | 1014.33 | 70 |
| 1728921300 | 1014.28 | 0.35 | 0.03 | 1014.15 | 1014.29 | 1014.11 | 94 |
| 1728662100 | 1013.93 | 0.23 | 0.02 | 1013.84 | 1013.95 | 1013.79 | 52 |
| 1728575700 | 1013.7 | 0.3 | 0.03 | 1013.79 | 1013.88 | 1013.7 | 100 |
| 1728489300 | 1013.4 | 0.1 | 0.01 | 1013.35 | 1013.5 | 1013.22 | 370 |
| 1728402900 | 1013.3 | 0.04 | 0.00 | 1013.28 | 1013.37 | 1013.2 | 220 |
| 1728316500 | 1013.26 | 0.22 | 0.02 | 1013.29 | 1013.3 | 1013.13 | 10 |
| 1728057300 | 1013.04 | 0.32 | 0.03 | 1012.93 | 1013.16 | 1012.84 | 20 |
| 1727970900 | 1012.72 | 0.27 | 0.03 | 1012.71 | 1012.83 | 1012.48 | 347 |
| 1727884500 | 1012.45 | 0.19 | 0.02 | 1012.36 | 1012.59 | 1012.33 | 45 |
| 1727798100 | 1012.26 | -0.4 | -0.04 | 1012.75 | 1012.75 | 1012.19 | 75 |
| 1727711700 | 1012.66 | -0.05 | -0.00 | 1012.8 | 1012.88 | 1012.53 | 40 |
| 1727452500 | 1012.71 | 0.37 | 0.04 | 1012.42 | 1012.73 | 1012.41 | 50 |
| 1727366100 | 1012.34 | 0.88 | 0.09 | 1011.91 | 1017.45 | 1011.89 | 72 |
| 1727279700 | 1011.46 | -0.18 | -0.02 | 1011.61 | 1011.73 | 1011.43 | 135 |
| 1727193300 | 1011.64 | 0.7 | 0.07 | 1011.2 | 1011.65 | 1011.14 | 60 |
| 1727106900 | 1010.94 | 0.04 | 0.00 | 1011 | 1011.11 | 1010.84 | 275 |
| 1726847700 | 1010.9 | 0.11 | 0.01 | 1011.02 | 1011.07 | 1010.86 | 70 |
| 1726761300 | 1010.79 | 0.62 | 0.06 | 1010.57 | 1010.79 | 1010.54 | 0 |
| 1726674900 | 1010.17 | 0.08 | 0.01 | 1010.28 | 1015 | 1010.14 | 185 |
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
