Premium
INTESA SANPAOLO (I07283)
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 |
|---|---|---|---|---|---|---|---|
| 1737392100 | 843.52 | 2 | 0.24 | 842.03 | 888.57 | 841.61 | 15 |
| 1737132900 | 841.52 | 3.2 | 0.38 | 839.99 | 842.07 | 839.66 | 49 |
| 1737046500 | 838.32 | 1.89 | 0.23 | 836.91 | 838.32 | 836.36 | 11 |
| 1736960100 | 836.43 | 7.07 | 0.85 | 830.07 | 910.25 | 829.56 | 55 |
| 1736873700 | 829.36 | 0.69 | 0.08 | 829.47 | 830.47 | 828.66 | 0 |
| 1736787300 | 828.67 | 0.81 | 0.10 | 828.16 | 868.8 | 826.22 | 58 |
| 1736528100 | 827.86 | -1.48 | -0.18 | 828.65 | 903.5 | 827.77 | 135 |
| 1736441700 | 829.34 | 0.44 | 0.05 | 827.95 | 829.57 | 827.79 | 0 |
| 1736355300 | 828.9 | -1.81 | -0.22 | 830.47 | 830.71 | 826.86 | 46 |
| 1736268900 | 830.71 | 1.46 | 0.18 | 828.04 | 838.44 | 827.36 | 75 |
| 1736182500 | 829.25 | 1.19 | 0.14 | 829.02 | 829.84 | 826.94 | 0 |
| 1735923300 | 828.06 | -2.26 | -0.27 | 830.23 | 830.55 | 828.06 | 8 |
| 1735836900 | 830.32 | 1.47 | 0.18 | 830.6 | 834 | 828.28 | 9 |
| 1735577700 | 828.85 | 2.12 | 0.26 | 826.49 | 828.85 | 826.31 | 6 |
| 1735318500 | 826.73 | 0.83 | 0.10 | 826.37 | 826.99 | 825.66 | 0 |
| 1734972900 | 825.9 | -0.85 | -0.10 | 826.52 | 826.57 | 825.49 | 0 |
| 1734713700 | 826.75 | 0.22 | 0.03 | 824.9 | 827.11 | 824.73 | 11 |
| 1734627300 | 826.53 | -1.99 | -0.24 | 826.68 | 827.44 | 825.78 | 0 |
| 1734540900 | 828.52 | -0.43 | -0.05 | 829.04 | 829.21 | 827.97 | 5 |
| 1734454500 | 828.95 | -1.47 | -0.18 | 829.53 | 830.49 | 828.73 | 15 |
| 1734368100 | 830.42 | -1.57 | -0.19 | 831.89 | 831.89 | 830.32 | 73 |
| 1734108900 | 831.99 | -0.99 | -0.12 | 833.64 | 834.08 | 831.81 | 0 |
| 1734022500 | 832.98 | -2.4 | -0.29 | 835.55 | 835.55 | 832.48 | 5 |
| 1733936100 | 835.38 | 0.16 | 0.02 | 835.77 | 836.54 | 835.03 | 20 |
| 1733849700 | 835.22 | -0.2 | -0.02 | 834.73 | 835.74 | 834.43 | 3 |
| 1733763300 | 835.42 | 1.2 | 0.14 | 835.43 | 835.99 | 835.07 | 44 |
| 1733504100 | 834.22 | 0.36 | 0.04 | 834.47 | 835.56 | 834.16 | 17 |
| 1733417700 | 833.86 | 2.92 | 0.35 | 831.73 | 833.86 | 831.73 | 5 |
| 1733331300 | 830.94 | 0.66 | 0.08 | 830.71 | 831.12 | 830.03 | 20 |
| 1733244900 | 830.28 | 0.04 | 0.00 | 830.73 | 831.66 | 830.16 | 46 |
| 1733158500 | 830.24 | 1.11 | 0.13 | 828.75 | 830.92 | 828.05 | 0 |
| 1732899300 | 829.13 | 1.59 | 0.19 | 826.92 | 829.25 | 826.64 | 0 |
| 1732812900 | 827.54 | 1.97 | 0.24 | 826.05 | 827.54 | 825.88 | 0 |
| 1732726500 | 825.57 | -1.11 | -0.13 | 825.9 | 826.6 | 825.21 | 43 |
| 1732640100 | 826.68 | -1.93 | -0.23 | 827.43 | 828.44 | 826.53 | 0 |
| 1732553700 | 828.61 | 1.99 | 0.24 | 827.7 | 828.98 | 825.93 | 6 |
| 1732294500 | 826.62 | 1.21 | 0.15 | 826.36 | 827.66 | 825.69 | 10 |
| 1732208100 | 825.41 | 0.56 | 0.07 | 824.89 | 833.29 | 823.97 | 16 |
| 1732121700 | 824.85 | -0.82 | -0.10 | 826.12 | 834.18 | 824.73 | 48 |
| 1732035300 | 825.67 | -2.11 | -0.25 | 828.77 | 828.77 | 824.94 | 0 |
| 1731948900 | 827.78 | 0.16 | 0.02 | 828.26 | 835.93 | 826.09 | 42 |
| 1731689700 | 827.62 | 0.95 | 0.11 | 826.82 | 829.31 | 826.76 | 22 |
| 1731603300 | 826.67 | 1.59 | 0.19 | 825.68 | 828.3 | 824.81 | 25 |
| 1731516900 | 825.08 | -2.27 | -0.27 | 827.14 | 827.61 | 823.81 | 0 |
| 1731430500 | 827.35 | -3.62 | -0.44 | 829.48 | 840.2 | 827.35 | 20 |
| 1731344100 | 830.97 | 3.34 | 0.40 | 828.9 | 831.12 | 828.9 | 33 |
| 1731084900 | 827.63 | -1.69 | -0.20 | 828.34 | 829.53 | 827.41 | 33 |
| 1730998500 | 829.32 | 0.49 | 0.06 | 830.59 | 831.43 | 828.07 | 0 |
| 1730912100 | 828.83 | -1.72 | -0.21 | 830.31 | 835.8 | 828.21 | 0 |
| 1730825700 | 830.55 | -1.12 | -0.13 | 831.66 | 839.9 | 829.77 | 13 |
| 1730739300 | 831.67 | 0.67 | 0.08 | 830.94 | 832.34 | 830.44 | 52 |
| 1730480100 | 831 | 3.07 | 0.37 | 829.25 | 831.95 | 828.87 | 0 |
| 1730393700 | 827.93 | -2.47 | -0.30 | 827.95 | 840 | 825.88 | 24 |
| 1730307300 | 830.4 | -3.9 | -0.47 | 833.94 | 834.68 | 830.4 | 0 |
| 1730220900 | 834.3 | -2.95 | -0.35 | 838.05 | 838.05 | 834.26 | 5 |
| 1730134500 | 837.25 | 1.92 | 0.23 | 836.5 | 839 | 834.97 | 10 |
| 1729871700 | 835.33 | -1.89 | -0.23 | 836.88 | 836.88 | 835.33 | 28 |
| 1729785300 | 837.22 | 1.49 | 0.18 | 836.37 | 839.19 | 836.37 | 12 |
| 1729698900 | 835.73 | -1.27 | -0.15 | 837.77 | 838.15 | 835.73 | 20 |
| 1729612500 | 837 | -2 | -0.24 | 838.25 | 838.65 | 835.55 | 0 |
| 1729526100 | 839 | -4.09 | -0.49 | 842.23 | 842.88 | 839 | 52 |
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
