Premium
INTESA SANPAOLO (I07208)
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 |
|---|---|---|---|---|---|---|---|
| 1739206500 | 1021 | 0 | 0.00 | 1026 | 1026 | 1021 | 2 |
| 1738947300 | 1021 | -3 | -0.29 | 1026 | 1026 | 1021 | 9 |
| 1738860900 | 1024 | 2.5 | 0.24 | 1024 | 1024 | 1024 | 0 |
| 1738774500 | 1021.5 | 2.5 | 0.25 | 1024 | 1024 | 1021.5 | 0 |
| 1738688100 | 1019 | -2 | -0.20 | 1024 | 1024 | 1019 | 5 |
| 1738601700 | 1021 | 3 | 0.29 | 1023 | 1023 | 1018 | 15 |
| 1738342500 | 1018 | -2 | -0.20 | 1023 | 1023 | 1018 | 14 |
| 1738256100 | 1020 | 0.03 | 0.00 | 1023.15 | 1023.2 | 1018.26 | 5 |
| 1738169700 | 1019.97 | 0.05 | 0.00 | 1022.93 | 1022.93 | 1017.97 | 20 |
| 1738083300 | 1019.92 | 0.04 | 0.00 | 1022.84 | 1022.87 | 1017.86 | 35 |
| 1737996900 | 1019.88 | 0.06 | 0.01 | 1022.73 | 1022.75 | 1019.88 | 0 |
| 1737737700 | 1019.82 | 2.17 | 0.21 | 1022.7 | 1022.7 | 1017.74 | 5 |
| 1737651300 | 1017.65 | 0.26 | 0.03 | 1022.58 | 1022.66 | 1017.65 | 5 |
| 1737564900 | 1017.39 | -2.24 | -0.22 | 1022.34 | 1022.34 | 1017.39 | 10 |
| 1737478500 | 1019.63 | 0.03 | 0.00 | 1022.28 | 1022.3 | 1019.63 | 0 |
| 1737392100 | 1019.6 | -2.49 | -0.24 | 1022.19 | 1022.23 | 1019.6 | 0 |
| 1737132900 | 1022.09 | 0.03 | 0.00 | 1022.13 | 1022.17 | 1017.14 | 20 |
| 1737046500 | 1022.06 | 0.26 | 0.03 | 1021.99 | 1022.06 | 1017.02 | 97 |
| 1736960100 | 1021.8 | 0.06 | 0.01 | 1021.81 | 1021.84 | 1016.75 | 71 |
| 1736873700 | 1021.74 | 0.14 | 0.01 | 1021.68 | 1021.74 | 1021.68 | 0 |
| 1736787300 | 1021.6 | 5.07 | 0.50 | 1021.62 | 1021.62 | 1016.56 | 15 |
| 1736528100 | 1016.53 | -4.93 | -0.48 | 1016.54 | 1016.54 | 1016.51 | 30 |
| 1736441700 | 1021.46 | 0.18 | 0.02 | 1016.5 | 1021.5 | 1016.5 | 10 |
| 1736355300 | 1021.28 | 5.09 | 0.50 | 1021.25 | 1021.29 | 1021.23 | 0 |
| 1736268900 | 1016.19 | -4.86 | -0.48 | 1021.12 | 1021.23 | 1016.18 | 151 |
| 1736182500 | 1021.05 | 0.01 | 0.00 | 1021.14 | 1021.14 | 1021.05 | 0 |
| 1735923300 | 1021.04 | 0.02 | 0.00 | 1021.09 | 1021.09 | 1016.07 | 42 |
| 1735836900 | 1021.02 | 0.34 | 0.03 | 1020.92 | 1021.04 | 1020.92 | 0 |
| 1735577700 | 1020.68 | 0.29 | 0.03 | 1020.38 | 1020.68 | 1020.38 | 0 |
| 1735318500 | 1020.39 | 4.37 | 0.43 | 1020.4 | 1020.5 | 1020.39 | 0 |
| 1734972900 | 1016.02 | -3.79 | -0.37 | 1020 | 1020.15 | 1015.11 | 10 |
| 1734713700 | 1019.81 | 3.45 | 0.34 | 1019.77 | 1019.88 | 1014.79 | 9 |
| 1734627300 | 1016.36 | -3.19 | -0.31 | 1019.74 | 1019.78 | 1014.76 | 5 |
| 1734540900 | 1019.55 | 0.11 | 0.01 | 1019.52 | 1019.6 | 1019.52 | 0 |
| 1734454500 | 1019.44 | 0.09 | 0.01 | 1014.43 | 1019.46 | 1014.41 | 10 |
| 1734368100 | 1019.35 | 3.45 | 0.34 | 1019.36 | 1019.36 | 1019.35 | 0 |
| 1734108900 | 1015.9 | -3.4 | -0.33 | 1019.36 | 1019.36 | 1015.9 | 0 |
| 1734022500 | 1019.3 | 0.29 | 0.03 | 1019.22 | 1019.3 | 1019.18 | 0 |
| 1733936100 | 1019.01 | 5.1 | 0.50 | 1018.99 | 1019.03 | 1018.99 | 0 |
| 1733849700 | 1013.91 | -0.48 | -0.05 | 1018.86 | 1018.92 | 1013.91 | 5 |
| 1733763300 | 1014.39 | -4.24 | -0.42 | 1018.72 | 1018.74 | 1014.39 | 0 |
| 1733504100 | 1018.63 | 0.11 | 0.01 | 1018.58 | 1018.68 | 1013.6 | 28 |
| 1733417700 | 1018.52 | 2.93 | 0.29 | 1018.49 | 1018.63 | 1018.49 | 0 |
| 1733331300 | 1015.59 | -2.66 | -0.26 | 1018.33 | 1018.33 | 1013.36 | 2 |
| 1733244900 | 1018.25 | -0.04 | -0.00 | 1018.36 | 1018.4 | 1013.36 | 35 |
| 1733158500 | 1018.29 | 0.1 | 0.01 | 1018.27 | 1018.34 | 1018.27 | 0 |
| 1732899300 | 1018.19 | 0.24 | 0.02 | 1017.99 | 1018.19 | 1017.98 | 0 |
| 1732812900 | 1017.95 | 0.24 | 0.02 | 1017.91 | 1017.98 | 1017.91 | 0 |
| 1732726500 | 1017.71 | 0.03 | 0.00 | 1017.75 | 1017.78 | 1012.75 | 12 |
| 1732640100 | 1017.68 | 2.57 | 0.25 | 1017.9 | 1017.93 | 1012.68 | 22 |
| 1732553700 | 1015.11 | 0.12 | 0.01 | 1017.95 | 1017.99 | 1015.11 | 0 |
| 1732294500 | 1014.99 | -2.26 | -0.22 | 1017.3 | 1017.72 | 1012.66 | 3 |
| 1732208100 | 1017.25 | 0.28 | 0.03 | 1015.16 | 1017.25 | 1015.16 | 0 |
| 1732121700 | 1016.97 | 0.04 | 0.00 | 1017.01 | 1017.01 | 1014.98 | 0 |
| 1732035300 | 1016.93 | 0.06 | 0.01 | 1016.95 | 1016.97 | 1011.95 | 40 |
| 1731948900 | 1016.87 | -0.02 | -0.00 | 1016.99 | 1016.99 | 1011.94 | 13 |
| 1731689700 | 1016.89 | 0.03 | 0.00 | 1014.95 | 1016.91 | 1011.91 | 5 |
| 1731603300 | 1016.86 | 2.34 | 0.23 | 1014.67 | 1016.86 | 1011.78 | 18 |
| 1731516900 | 1014.52 | -1.96 | -0.19 | 1016.54 | 1016.54 | 1011.53 | 16 |
| 1731430500 | 1016.48 | 2.2 | 0.22 | 1016.42 | 1016.48 | 1011.43 | 20 |
| 1731344100 | 1014.28 | -1.79 | -0.18 | 1014.17 | 1016.22 | 1011.23 | 5 |
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
