Premium
INTESA SANPAOLO (I07281)
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 |
|---|---|---|---|---|---|---|---|
| 1736182500 | 1002.62 | -0.01 | -0.00 | 1002.22 | 1002.72 | 1002.14 | 0 |
| 1735923300 | 1002.63 | -0.06 | -0.01 | 1002.74 | 1002.99 | 997.69 | 15 |
| 1735836900 | 1002.69 | 0.26 | 0.03 | 1002.65 | 1002.96 | 1002.65 | 0 |
| 1735577700 | 1002.43 | 0.23 | 0.02 | 1002.37 | 1002.46 | 997.44 | 2 |
| 1735318500 | 1002.2 | 0.41 | 0.04 | 1002.15 | 1002.35 | 997.2 | 6 |
| 1734972900 | 1001.79 | 0.27 | 0.03 | 1001.72 | 1001.93 | 996.9 | 10 |
| 1734713700 | 1001.52 | 0.09 | 0.01 | 1001.44 | 1001.6 | 996.44 | 30 |
| 1734627300 | 1001.43 | 0.22 | 0.02 | 1001.38 | 1001.46 | 996.45 | 10 |
| 1734540900 | 1001.21 | 0.13 | 0.01 | 1001.15 | 1001.25 | 1000.65 | 0 |
| 1734454500 | 1001.08 | 0.06 | 0.01 | 1001.11 | 1001.11 | 996.07 | 47 |
| 1734368100 | 1001.02 | 0.54 | 0.05 | 1001.06 | 1001.06 | 996.03 | 52 |
| 1734108900 | 1000.48 | -0.54 | -0.05 | 1001.08 | 1001.08 | 1000.47 | 0 |
| 1734022500 | 1001.02 | 0.32 | 0.03 | 1000.87 | 1001.02 | 995.94 | 20 |
| 1733936100 | 1000.7 | 0.1 | 0.01 | 995.69 | 1000.7 | 995.67 | 63 |
| 1733849700 | 1000.6 | 0.13 | 0.01 | 1000.53 | 1000.61 | 995.57 | 30 |
| 1733763300 | 1000.47 | 0.13 | 0.01 | 995.41 | 1000.55 | 995.41 | 20 |
| 1733504100 | 1000.34 | 0.11 | 0.01 | 1000.29 | 1000.4 | 995.28 | 13 |
| 1733417700 | 1000.23 | 0.19 | 0.02 | 1000.12 | 1000.35 | 995.13 | 25 |
| 1733331300 | 1000.04 | 0.58 | 0.06 | 999.99 | 1000.13 | 994.99 | 25 |
| 1733244900 | 999.46 | -0.57 | -0.06 | 1000.02 | 1000.29 | 995.03 | 15 |
| 1733158500 | 1000.03 | 0.15 | 0.02 | 999.98 | 1000.29 | 995.02 | 7 |
| 1732899300 | 999.88 | 0.25 | 0.03 | 999.67 | 999.88 | 994.67 | 10 |
| 1732812900 | 999.63 | 2.74 | 0.27 | 999.51 | 999.68 | 994.62 | 20 |
| 1732726500 | 996.89 | -2.45 | -0.25 | 999.39 | 999.42 | 994.33 | 30 |
| 1732640100 | 999.34 | -0.13 | -0.01 | 999.52 | 999.62 | 994.6 | 25 |
| 1732553700 | 999.47 | -0.15 | -0.02 | 999.76 | 999.76 | 994.76 | 20 |
| 1732294500 | 999.62 | 0.78 | 0.08 | 998.96 | 999.75 | 994.96 | 5 |
| 1732208100 | 998.84 | -2.91 | -0.29 | 999.02 | 999.09 | 998.84 | 0 |
| 1732121700 | 1001.75 | 3.17 | 0.32 | 998.63 | 1001.77 | 996.54 | 8 |
| 1732035300 | 998.58 | 0.08 | 0.01 | 998.58 | 998.6 | 993.49 | 57 |
| 1731948900 | 998.5 | -6.45 | -0.64 | 998.66 | 998.66 | 993.53 | 15 |
| 1731689700 | 1004.95 | -0.03 | -0.00 | 1003.04 | 1004.95 | 999.98 | 27 |
| 1731603300 | 1004.98 | 2.39 | 0.24 | 1002.83 | 1004.98 | 999.91 | 75 |
| 1731516900 | 1002.59 | -1.97 | -0.20 | 1004.58 | 1004.59 | 999.59 | 6 |
| 1731430500 | 1004.56 | 4.85 | 0.49 | 1004.49 | 1004.59 | 999.49 | 5 |
| 1731344100 | 999.71 | 0.16 | 0.02 | 1002.22 | 1004.29 | 999.3 | 25 |
| 1731084900 | 999.55 | -0.97 | -0.10 | 1004.13 | 1004.14 | 999.03 | 52 |
| 1730998500 | 1000.52 | -3.23 | -0.32 | 1004.01 | 1004.04 | 999.01 | 39 |
| 1730912100 | 1003.75 | 4.55 | 0.46 | 1003.47 | 1003.75 | 998.77 | 20 |
| 1730825700 | 999.2 | -2.72 | -0.27 | 999.2 | 999.45 | 998.48 | 28 |
| 1730739300 | 1001.92 | -0.38 | -0.04 | 1003.31 | 1003.6 | 998.29 | 15 |
| 1730480100 | 1002.3 | -0.79 | -0.08 | 1003.17 | 1003.27 | 1002.3 | 0 |
| 1730393700 | 1003.09 | 0.11 | 0.01 | 1003.2 | 1003.2 | 998.13 | 13 |
| 1730307300 | 1002.98 | -0.26 | -0.03 | 1003.27 | 1003.31 | 998.07 | 14 |
| 1730220900 | 1003.24 | 0.09 | 0.01 | 1001.21 | 1003.28 | 998.28 | 10 |
| 1730134500 | 1003.15 | 2.19 | 0.22 | 1002.92 | 1003.25 | 1000.92 | 0 |
| 1729871700 | 1000.96 | -1.96 | -0.20 | 1003 | 1003.09 | 997.81 | 32 |
| 1729785300 | 1002.92 | 5.36 | 0.54 | 1000.82 | 1002.99 | 997.97 | 35 |
| 1729698900 | 997.56 | -1 | -0.10 | 997.21 | 997.6 | 997.21 | 39 |
| 1729612500 | 998.56 | 1.05 | 0.11 | 1002.14 | 1002.14 | 997.02 | 80 |
| 1729526100 | 997.51 | -0.28 | -0.03 | 997.58 | 998 | 997.15 | 36 |
| 1729266900 | 997.79 | -0.6 | -0.06 | 1001.85 | 1001.85 | 996.93 | 143 |
| 1729180500 | 998.39 | 1.31 | 0.13 | 1001.39 | 1001.39 | 996.42 | 10 |
| 1729094100 | 997.08 | 0.09 | 0.01 | 999.09 | 999.09 | 997.08 | 0 |
| 1729007700 | 996.99 | 0.82 | 0.08 | 996.91 | 996.99 | 995.83 | 19 |
| 1728921300 | 996.17 | -0.26 | -0.03 | 996.79 | 996.84 | 995.67 | 33 |
| 1728662100 | 996.43 | 0.08 | 0.01 | 1000.43 | 1000.43 | 995.39 | 103 |
| 1728575700 | 996.35 | 0.52 | 0.05 | 997.69 | 997.7 | 995.3 | 5 |
| 1728489300 | 995.83 | -1.07 | -0.11 | 995.09 | 1000.09 | 995.09 | 20 |
| 1728402900 | 996.9 | 0.12 | 0.01 | 999.86 | 1000.02 | 994.97 | 2 |
| 1728316500 | 996.78 | -1.07 | -0.11 | 999.98 | 999.98 | 994.85 | 15 |
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
