Premium
INTESA SANPAOLO (I07213)
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 |
|---|---|---|---|---|---|---|---|
| 1745596500 | 1008.01 | 7.37 | 0.74 | 1000.71 | 1008.01 | 1000.71 | 12 |
| 1745510100 | 1000.64 | -7.86 | -0.78 | 1000.65 | 1000.65 | 1000.64 | 0 |
| 1745423700 | 1008.5 | 3.3 | 0.33 | 1000.46 | 1008.5 | 1000.46 | 37 |
| 1745337300 | 1005.2 | 4.9 | 0.49 | 1000.39 | 1005.2 | 1000.39 | 15 |
| 1744905300 | 1000.3 | -8.05 | -0.80 | 1000.29 | 1008.58 | 1000.29 | 155 |
| 1744818900 | 1008.35 | 0.14 | 0.01 | 1000.19 | 1008.54 | 1000.19 | 121 |
| 1744732500 | 1008.21 | 2.45 | 0.24 | 1006 | 1008.21 | 999.87 | 68 |
| 1744646100 | 1005.76 | 6.51 | 0.65 | 999.8 | 1008.82 | 999.8 | 38 |
| 1744386900 | 999.25 | 0 | 0.00 | 999.25 | 999.25 | 999.25 | 0 |
| 1744300500 | 999.25 | 0 | 0.00 | 999.25 | 999.25 | 999.25 | 0 |
| 1744214100 | 999.25 | 0 | 0.00 | 999.25 | 999.25 | 999.25 | 0 |
| 1744127700 | 999.25 | 0.56 | 0.06 | 998.2 | 1002.57 | 998.12 | 49 |
| 1744041300 | 998.69 | -5.81 | -0.58 | 1000.25 | 1000.26 | 997.94 | 1791 |
| 1743782100 | 1004.5 | 0 | 0.00 | 1004.5 | 1004.5 | 1004.5 | 0 |
| 1743695700 | 1004.5 | 1.44 | 0.14 | 1000.11 | 1005.19 | 1000.11 | 137 |
| 1743609300 | 1003.06 | -1.88 | -0.19 | 999.9 | 1004.3 | 999.9 | 95 |
| 1743522900 | 1004.94 | 0.73 | 0.07 | 999.82 | 1004.94 | 999.82 | 76 |
| 1743436500 | 1004.21 | 4.56 | 0.46 | 999.76 | 1004.22 | 999.74 | 180 |
| 1743180900 | 999.65 | 0.06 | 0.01 | 999.65 | 1004.09 | 999.65 | 25 |
| 1743094500 | 999.59 | -3.55 | -0.35 | 1002 | 1005 | 999.57 | 65 |
| 1743008100 | 1003.14 | 3.87 | 0.39 | 999.36 | 1003.14 | 999.35 | 30 |
| 1742921700 | 999.27 | 0.17 | 0.02 | 999.24 | 1000.52 | 999.24 | 10 |
| 1742835300 | 999.1 | 0.09 | 0.01 | 999.16 | 1000.79 | 999.1 | 112 |
| 1742576100 | 999.01 | 0.34 | 0.03 | 998.75 | 1000.93 | 998.75 | 8 |
| 1742489700 | 998.67 | -2.55 | -0.25 | 1001.64 | 1001.66 | 998.62 | 540 |
| 1742403300 | 1001.22 | 0.35 | 0.03 | 1001.02 | 1001.25 | 1001 | 60 |
| 1742316900 | 1000.87 | 0.24 | 0.02 | 1000.86 | 1001.18 | 1000.78 | 120 |
| 1742230500 | 1000.63 | 0.46 | 0.05 | 1000.63 | 1003 | 1000.44 | 65 |
| 1741971300 | 1000.17 | 0.34 | 0.03 | 999.99 | 1000.27 | 999.68 | 37 |
| 1741884900 | 999.83 | 0.31 | 0.03 | 999.86 | 999.88 | 999.54 | 5 |
| 1741798500 | 999.52 | -0.2 | -0.02 | 1000.06 | 1000.14 | 999.51 | 137 |
| 1741712100 | 999.72 | 0.18 | 0.02 | 999.82 | 999.96 | 999.7 | 183 |
| 1741625700 | 999.54 | 1.74 | 0.17 | 998.61 | 999.68 | 998.61 | 269 |
| 1741366500 | 997.8 | 1.55 | 0.16 | 996.76 | 997.91 | 996.67 | 102 |
| 1741280100 | 996.25 | -0.34 | -0.03 | 996.07 | 996.58 | 994.69 | 35 |
| 1741193700 | 996.59 | -0.82 | -0.08 | 997.03 | 999.74 | 996.59 | 175 |
| 1741107300 | 997.41 | -1.2 | -0.12 | 998.73 | 999.1 | 997.21 | 58 |
| 1741020900 | 998.61 | -0.16 | -0.02 | 999.08 | 999.17 | 998.21 | 306 |
| 1740761700 | 998.77 | -0.05 | -0.01 | 999.06 | 999.22 | 998.59 | 51 |
| 1740675300 | 998.82 | 0.27 | 0.03 | 998.64 | 998.9 | 998.64 | 28 |
| 1740588900 | 998.55 | 0.4 | 0.04 | 998.26 | 998.86 | 998.26 | 35 |
| 1740502500 | 998.15 | 0.44 | 0.04 | 997.87 | 998.98 | 997.85 | 9 |
| 1740416100 | 997.71 | 1.37 | 0.14 | 997.04 | 997.93 | 996.93 | 25 |
| 1740156900 | 996.34 | 0.08 | 0.01 | 995.45 | 996.34 | 995.45 | 51 |
| 1740070500 | 996.26 | 0.2 | 0.02 | 996.64 | 996.72 | 996.06 | 70 |
| 1739984100 | 996.06 | 0.26 | 0.03 | 996.23 | 996.86 | 996 | 17 |
| 1739897700 | 995.8 | -0.03 | -0.00 | 996.08 | 996.37 | 995.59 | 113 |
| 1739811300 | 995.83 | 0.2 | 0.02 | 995.75 | 997.94 | 995.74 | 42 |
| 1739552100 | 995.63 | -0.07 | -0.01 | 995.51 | 995.67 | 995.32 | 46 |
| 1739465700 | 995.7 | 1.78 | 0.18 | 994.42 | 995.83 | 994.42 | 92 |
| 1739379300 | 993.92 | -0.64 | -0.06 | 994.97 | 995.13 | 993.69 | 70 |
| 1739292900 | 994.56 | -0.15 | -0.02 | 995.1 | 995.17 | 994.49 | 65 |
| 1739206500 | 994.71 | 0.76 | 0.08 | 994.83 | 995.15 | 994.65 | 115 |
| 1738947300 | 993.95 | 0.33 | 0.03 | 994.04 | 995 | 993.59 | 100 |
| 1738860900 | 993.62 | -0.45 | -0.05 | 994.29 | 994.57 | 993.62 | 89 |
| 1738774500 | 994.07 | 0.81 | 0.08 | 993.3 | 994.2 | 993 | 230 |
| 1738688100 | 993.26 | 0.46 | 0.05 | 992.92 | 993.32 | 992.27 | 127 |
| 1738601700 | 992.8 | 0.18 | 0.02 | 993.28 | 993.83 | 992.5 | 121 |
| 1738342500 | 992.62 | -0.01 | -0.00 | 992.77 | 994 | 992.5 | 105 |
| 1738256100 | 992.63 | 2.12 | 0.21 | 990.9 | 992.7 | 990.9 | 58 |
| 1738169700 | 990.51 | -0.52 | -0.05 | 990.83 | 991.5 | 990.05 | 15 |
| 1738083300 | 991.03 | -9.8 | -0.98 | 999.9 | 999.9 | 989.76 | 94 |
| 1737996900 | 1000.83 | 1.91 | 0.19 | 1000.26 | 1002.42 | 1000.26 | 259 |
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
