Premium
INTESA SANPAOLO (I07282)
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 |
|---|---|---|---|---|---|---|---|
| 1741884900 | 949.33 | -1.09 | -0.11 | 950.24 | 951.3 | 943.96 | 5 |
| 1741798500 | 950.42 | 0.39 | 0.04 | 951.03 | 951.27 | 943.39 | 3 |
| 1741712100 | 950.03 | -2.22 | -0.23 | 952.47 | 952.79 | 945.62 | 48 |
| 1741625700 | 952.25 | 0.26 | 0.03 | 952.22 | 952.79 | 945.76 | 30 |
| 1741366500 | 951.99 | 1.08 | 0.11 | 950.21 | 952.46 | 945.17 | 21 |
| 1741280100 | 950.91 | -1.73 | -0.18 | 953.55 | 953.69 | 944.38 | 26 |
| 1741193700 | 952.64 | -3.76 | -0.39 | 957.9 | 958.25 | 948.04 | 19 |
| 1741107300 | 956.4 | -2.08 | -0.22 | 957.44 | 959.1 | 950.07 | 65 |
| 1741020900 | 958.48 | 0.76 | 0.08 | 958.47 | 958.66 | 950.95 | 71 |
| 1740761700 | 957.72 | -0.21 | -0.02 | 957.43 | 958.35 | 951.17 | 23 |
| 1740675300 | 957.93 | -0.07 | -0.01 | 957.59 | 958.32 | 951.12 | 14 |
| 1740588900 | 958 | 1.83 | 0.19 | 952.71 | 958 | 951.12 | 5 |
| 1740502500 | 956.17 | -0.25 | -0.03 | 956.36 | 956.91 | 950.08 | 3 |
| 1740416100 | 956.42 | 4.06 | 0.43 | 956.12 | 956.87 | 949.71 | 7 |
| 1740156900 | 952.36 | -2.06 | -0.22 | 954.66 | 955.57 | 951.95 | 0 |
| 1740070500 | 954.42 | 4.29 | 0.45 | 954.29 | 954.55 | 947.73 | 38 |
| 1739984100 | 950.13 | -2.56 | -0.27 | 950.47 | 956.94 | 949.88 | 45 |
| 1739897700 | 952.69 | -0.14 | -0.01 | 952.88 | 952.92 | 949.82 | 64 |
| 1739811300 | 952.83 | -0.19 | -0.02 | 958.22 | 958.22 | 950.62 | 25 |
| 1739552100 | 953.02 | -0.35 | -0.04 | 953.42 | 953.55 | 952.99 | 0 |
| 1739465700 | 953.37 | 5.15 | 0.54 | 954.81 | 956.17 | 949.64 | 10 |
| 1739379300 | 948.22 | -3.87 | -0.41 | 952.32 | 952.32 | 947.24 | 10 |
| 1739292900 | 952.09 | -0.49 | -0.05 | 956.66 | 956.82 | 949.05 | 24 |
| 1739206500 | 952.58 | 3.2 | 0.34 | 955.99 | 956.27 | 948.91 | 46 |
| 1738947300 | 949.38 | -1 | -0.11 | 956.28 | 956.28 | 948.91 | 29 |
| 1738860900 | 950.38 | -4.05 | -0.42 | 955.33 | 955.39 | 948.25 | 62 |
| 1738774500 | 954.43 | 1.24 | 0.13 | 952.95 | 954.43 | 946.95 | 81 |
| 1738688100 | 953.19 | 1.41 | 0.15 | 945.88 | 953.19 | 944.81 | 48 |
| 1738601700 | 951.78 | 3.13 | 0.33 | 950 | 952.48 | 943.95 | 17 |
| 1738342500 | 948.65 | -0.81 | -0.09 | 949.97 | 951.99 | 945.26 | 13 |
| 1738256100 | 949.46 | 3.37 | 0.36 | 946.92 | 952.55 | 940.38 | 39 |
| 1738169700 | 946.09 | 0.65 | 0.07 | 946.12 | 953.19 | 939.6 | 110 |
| 1738083300 | 945.44 | 3.52 | 0.37 | 944.39 | 945.52 | 938.36 | 2 |
| 1737996900 | 941.92 | -2.4 | -0.25 | 937.37 | 944.48 | 937.37 | 18 |
| 1737737700 | 944.32 | -0.61 | -0.06 | 939.33 | 945.37 | 938.32 | 20 |
| 1737651300 | 944.93 | -0.39 | -0.04 | 943.02 | 945 | 938.91 | 20 |
| 1737564900 | 945.32 | 3.13 | 0.33 | 945.24 | 945.32 | 939.62 | 4 |
| 1737478500 | 942.19 | -2.16 | -0.23 | 944.29 | 944.59 | 938.18 | 35 |
| 1737392100 | 944.35 | 0.75 | 0.08 | 944.02 | 944.35 | 940.82 | 0 |
| 1737132900 | 943.6 | 2.22 | 0.24 | 936.16 | 943.6 | 936.14 | 80 |
| 1737046500 | 941.38 | 2.4 | 0.26 | 940.17 | 941.38 | 933.62 | 18 |
| 1736960100 | 938.98 | 3.92 | 0.42 | 935.34 | 938.98 | 931.73 | 15 |
| 1736873700 | 935.06 | 0.01 | 0.00 | 933.79 | 935.15 | 929.94 | 28 |
| 1736787300 | 935.05 | 0.65 | 0.07 | 936.17 | 936.17 | 928.44 | 10 |
| 1736528100 | 934.4 | -4.27 | -0.45 | 936.23 | 936.26 | 932.17 | 5 |
| 1736441700 | 938.67 | -0.34 | -0.04 | 935.65 | 938.69 | 932.13 | 11 |
| 1736355300 | 939.01 | -1.32 | -0.14 | 940.34 | 940.42 | 932.67 | 30 |
| 1736268900 | 940.33 | 1.55 | 0.17 | 938.9 | 940.33 | 936.34 | 0 |
| 1736182500 | 938.78 | 1.19 | 0.13 | 936.17 | 938.79 | 934.89 | 0 |
| 1735923300 | 937.59 | -2.83 | -0.30 | 940.19 | 940.19 | 932.86 | 15 |
| 1735836900 | 940.42 | 1.17 | 0.12 | 940.56 | 940.65 | 934.17 | 5 |
| 1735577700 | 939.25 | 1.36 | 0.15 | 937.58 | 939.27 | 932.28 | 2 |
| 1735318500 | 937.89 | -0.27 | -0.03 | 938.53 | 938.64 | 935.59 | 0 |
| 1734972900 | 938.16 | -1.11 | -0.12 | 938.8 | 938.94 | 936.08 | 0 |
| 1734713700 | 939.27 | 0.48 | 0.05 | 937.62 | 939.3 | 932.09 | 30 |
| 1734627300 | 938.79 | -3.04 | -0.32 | 940.37 | 940.64 | 932.92 | 29 |
| 1734540900 | 941.83 | 0.19 | 0.02 | 941.75 | 941.83 | 935.98 | 3 |
| 1734454500 | 941.64 | -0.58 | -0.06 | 941.81 | 942.02 | 936.17 | 9 |
| 1734368100 | 942.22 | 1.66 | 0.18 | 942.53 | 942.53 | 939.8 | 0 |
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
