Premium
INTESA SANPAOLO (I07207)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737478500 | 948.37 | -1.26 | -0.13 | 947.67 | 950.95 | 945.27 | 0 |
| 1737392100 | 949.63 | -0.28 | -0.03 | 949.28 | 949.63 | 946.67 | 0 |
| 1737132900 | 949.91 | 0.57 | 0.06 | 949.86 | 950.19 | 943.99 | 50 |
| 1737046500 | 949.34 | 3.32 | 0.35 | 946.66 | 949.52 | 943.95 | 0 |
| 1736960100 | 946.02 | -0.36 | -0.04 | 945.07 | 946.45 | 941.15 | 0 |
| 1736873700 | 946.38 | -1.11 | -0.12 | 945.86 | 947.46 | 944.3 | 0 |
| 1736787300 | 947.49 | 5.99 | 0.64 | 947.71 | 947.71 | 942.16 | 0 |
| 1736528100 | 941.5 | -4.16 | -0.44 | 943.72 | 944.19 | 941.05 | 0 |
| 1736441700 | 945.66 | 0.09 | 0.01 | 945.76 | 945.84 | 945.55 | 0 |
| 1736355300 | 945.57 | 3.2 | 0.34 | 949.09 | 949.09 | 944.94 | 0 |
| 1736268900 | 942.37 | -1.69 | -0.18 | 942.68 | 942.84 | 937.02 | 15 |
| 1736182500 | 944.06 | 0.33 | 0.03 | 940.85 | 944.23 | 938.26 | 0 |
| 1735923300 | 943.73 | 0.84 | 0.09 | 944.86 | 944.86 | 941.87 | 0 |
| 1735836900 | 942.89 | 6.46 | 0.69 | 936.33 | 942.96 | 936.33 | 15 |
| 1735577700 | 936.43 | -0.95 | -0.10 | 941.09 | 941.13 | 935.33 | 0 |
| 1735318500 | 937.38 | -4.09 | -0.43 | 943.1 | 943.26 | 937.23 | 0 |
| 1734972900 | 941.47 | -0.79 | -0.08 | 941.35 | 941.47 | 938.52 | 0 |
| 1734713700 | 942.26 | 1.85 | 0.20 | 940.81 | 942.97 | 938.21 | 0 |
| 1734627300 | 940.41 | -2.91 | -0.31 | 940.83 | 940.83 | 933.73 | 70 |
| 1734540900 | 943.32 | 0.1 | 0.01 | 946.74 | 946.9 | 943.12 | 0 |
| 1734454500 | 943.22 | 0.04 | 0.00 | 945.82 | 945.9 | 940.85 | 30 |
| 1734368100 | 943.18 | 3.45 | 0.37 | 944.73 | 944.89 | 938.89 | 20 |
| 1734108900 | 939.73 | -8.88 | -0.94 | 947.82 | 947.82 | 939.54 | 0 |
| 1734022500 | 948.61 | -1.8 | -0.19 | 949.53 | 949.53 | 945.79 | 0 |
| 1733936100 | 950.41 | -1.13 | -0.12 | 950.67 | 950.67 | 947.86 | 0 |
| 1733849700 | 951.54 | 0.92 | 0.10 | 945.16 | 951.63 | 945.16 | 75 |
| 1733763300 | 950.62 | 1.45 | 0.15 | 949.01 | 950.62 | 942.94 | 10 |
| 1733504100 | 949.17 | 1.38 | 0.15 | 947.57 | 949.83 | 941.23 | 225 |
| 1733417700 | 947.79 | -0.15 | -0.02 | 948.29 | 948.29 | 944.18 | 0 |
| 1733331300 | 947.94 | 0.07 | 0.01 | 941.56 | 948.26 | 940.52 | 40 |
| 1733244900 | 947.87 | -0.75 | -0.08 | 949.03 | 949.03 | 942.51 | 20 |
| 1733158500 | 948.62 | 4.08 | 0.43 | 944.74 | 948.7 | 944.74 | 0 |
| 1732899300 | 944.54 | -0.93 | -0.10 | 945.5 | 945.94 | 939.72 | 25 |
| 1732812900 | 945.47 | 1.76 | 0.19 | 944.41 | 945.47 | 938.91 | 25 |
| 1732726500 | 943.71 | 1.45 | 0.15 | 943.48 | 943.71 | 937.63 | 7 |
| 1732640100 | 942.26 | -1.61 | -0.17 | 937.16 | 943.16 | 937.16 | 1 |
| 1732553700 | 943.87 | 0.41 | 0.04 | 942.81 | 943.87 | 935.89 | 20 |
| 1732294500 | 943.46 | 5.71 | 0.61 | 938.75 | 943.46 | 935.92 | 7 |
| 1732208100 | 937.75 | 2.02 | 0.22 | 934.19 | 937.75 | 934.04 | 0 |
| 1732121700 | 935.73 | 1.26 | 0.13 | 935.08 | 935.97 | 929.57 | 10 |
| 1732035300 | 934.47 | -0.52 | -0.06 | 934.95 | 936.47 | 929.77 | 210 |
| 1731948900 | 934.99 | -4.95 | -0.53 | 938.97 | 939.12 | 932.31 | 0 |
| 1731689700 | 939.94 | -19.97 | -2.08 | 953.47 | 953.47 | 939.54 | 0 |
| 1731603300 | 959.91 | -3.24 | -0.34 | 961.73 | 962.6 | 959.18 | 0 |
| 1731516900 | 963.15 | -2.35 | -0.24 | 963.83 | 963.83 | 961.37 | 0 |
| 1731430500 | 965.5 | -4.4 | -0.45 | 968.06 | 968.53 | 965.32 | 0 |
| 1731344100 | 969.9 | 1.9 | 0.20 | 966.96 | 970.95 | 964.89 | 5 |
| 1731084900 | 968 | 3.89 | 0.40 | 966.31 | 968.19 | 963.39 | 0 |
| 1730998500 | 964.11 | 0.69 | 0.07 | 965.29 | 965.29 | 960.28 | 0 |
| 1730912100 | 963.42 | 9.77 | 1.02 | 960 | 966.17 | 957.97 | 0 |
| 1730825700 | 953.65 | -0.75 | -0.08 | 955.11 | 955.3 | 949.03 | 0 |
| 1730739300 | 954.4 | -0.78 | -0.08 | 953.39 | 954.52 | 947.37 | 10 |
| 1730480100 | 955.18 | 10.36 | 1.10 | 944.92 | 955.18 | 942.53 | 0 |
| 1730393700 | 944.82 | -4.87 | -0.51 | 950.27 | 950.27 | 939.67 | 0 |
| 1730307300 | 949.69 | -2.4 | -0.25 | 949.18 | 949.69 | 945.01 | 9 |
| 1730220900 | 952.09 | -1.27 | -0.13 | 950.41 | 952.09 | 945.88 | 3 |
| 1730134500 | 953.36 | 3.76 | 0.40 | 951.75 | 953.36 | 948.04 | 0 |
| 1729871700 | 949.6 | -5.88 | -0.62 | 952.66 | 952.87 | 945.28 | 5 |
| 1729785300 | 955.48 | 6.69 | 0.71 | 956.56 | 956.72 | 951.47 | 13 |
| 1729698900 | 948.79 | -13.36 | -1.39 | 956.87 | 958.34 | 948.07 | 0 |
| 1729612500 | 962.15 | -0.42 | -0.04 | 958.57 | 964.57 | 958.57 | 25 |
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
