Premium
INTESA SANPAOLO (I07320)
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 | 1259.95 | 5.23 | 0.42 | 1257.28 | 1260.08 | 1255.65 | 0 |
| 1745510100 | 1254.72 | 6.17 | 0.49 | 1247.7 | 1255.54 | 1245.56 | 0 |
| 1745423700 | 1248.55 | 13.32 | 1.08 | 1237.89 | 1250.85 | 1236.39 | 0 |
| 1745337300 | 1235.23 | -6.42 | -0.52 | 1229.4 | 1235.7 | 1229.07 | 0 |
| 1744905300 | 1241.65 | -7.28 | -0.58 | 1245.54 | 1246.14 | 1239.44 | 0 |
| 1744818900 | 1248.93 | -8.58 | -0.68 | 1256.24 | 1256.85 | 1246.08 | 0 |
| 1744732500 | 1257.51 | 1.92 | 0.15 | 1254.02 | 1258.21 | 1253.2 | 0 |
| 1744646100 | 1255.59 | 10.53 | 0.85 | 1250.99 | 1258.63 | 1250.99 | 0 |
| 1744386900 | 1245.06 | 0 | 0.00 | 1245.06 | 1245.06 | 1245.06 | 0 |
| 1744300500 | 1245.06 | 0 | 0.00 | 1245.06 | 1245.06 | 1245.06 | 0 |
| 1744214100 | 1245.06 | 0 | 0.00 | 1245.06 | 1245.06 | 1245.06 | 0 |
| 1744127700 | 1245.06 | 24.71 | 2.02 | 1228.45 | 1251.54 | 1228.45 | 0 |
| 1744041300 | 1220.35 | -31.2 | -2.49 | 1223.76 | 1230.06 | 1202.75 | 0 |
| 1743782100 | 1251.55 | 0 | 0.00 | 1251.55 | 1251.55 | 1251.55 | 0 |
| 1743695700 | 1251.55 | -27.62 | -2.16 | 1276.39 | 1277.5 | 1247.54 | 3 |
| 1743609300 | 1279.17 | 2.44 | 0.19 | 1279.26 | 1279.53 | 1270.15 | 21 |
| 1743522900 | 1276.73 | 12.97 | 1.03 | 1272 | 1276.93 | 1270.59 | 0 |
| 1743436500 | 1263.76 | -12.05 | -0.94 | 1275.1099 | 1275.81 | 1260.05 | 13 |
| 1743180900 | 1275.81 | -12.67 | -0.98 | 1287.6 | 1288.06 | 1275.1199 | 7 |
| 1743094500 | 1288.48 | -6.27 | -0.48 | 1294.06 | 1294.06 | 1286.58 | 18 |
| 1743008100 | 1294.75 | -12.52 | -0.96 | 1308.43 | 1308.8599 | 1294.75 | 0 |
| 1742921700 | 1307.27 | -0.35 | -0.03 | 1308.09 | 1308.23 | 1304.47 | 0 |
| 1742835300 | 1307.6199 | 10.12 | 0.78 | 1297.95 | 1307.92 | 1296.23 | 0 |
| 1742576100 | 1297.5 | 0.54 | 0.04 | 1297.63 | 1298.97 | 1292.74 | 0 |
| 1742489700 | 1296.96 | 1.78 | 0.14 | 1295.46 | 1300.94 | 1295.46 | 0 |
| 1742403300 | 1295.18 | 4.64 | 0.36 | 1288.75 | 1295.47 | 1288.23 | 0 |
| 1742316900 | 1290.54 | -5.55 | -0.43 | 1297.91 | 1298.1099 | 1287.1099 | 0 |
| 1742230500 | 1296.09 | -2.49 | -0.19 | 1300.95 | 1302.84 | 1292.54 | 27 |
| 1741971300 | 1298.58 | 10.92 | 0.85 | 1287.68 | 1299.23 | 1284.74 | 0 |
| 1741884900 | 1287.66 | -2.21 | -0.17 | 1292.19 | 1293.8699 | 1286.69 | 28 |
| 1741798500 | 1289.8699 | 16.93 | 1.33 | 1273.29 | 1289.8699 | 1266.96 | 43 |
| 1741712100 | 1272.94 | -2.96 | -0.23 | 1272.3 | 1276.55 | 1264.67 | 0 |
| 1741625700 | 1275.9 | -6.24 | -0.49 | 1293.79 | 1294.8699 | 1268.21 | 71 |
| 1741366500 | 1282.14 | -16.14 | -1.24 | 1287.56 | 1292.42 | 1282.14 | 0 |
| 1741280100 | 1298.28 | -3.88 | -0.30 | 1310.42 | 1310.85 | 1295.31 | 0 |
| 1741193700 | 1302.16 | 1.24 | 0.10 | 1307.48 | 1307.48 | 1299.48 | 0 |
| 1741107300 | 1300.92 | -27.42 | -2.06 | 1314.69 | 1314.69 | 1299.97 | 5 |
| 1741020900 | 1328.34 | -5.21 | -0.39 | 1343.9 | 1344.18 | 1326.07 | 0 |
| 1740761700 | 1333.55 | -16.18 | -1.20 | 1332.9 | 1338.84 | 1324.14 | 0 |
| 1740675300 | 1349.73 | -8.04 | -0.59 | 1356.24 | 1364.17 | 1347.6099 | 0 |
| 1740588900 | 1357.77 | 14.24 | 1.06 | 1346.4 | 1359.17 | 1346.1199 | 0 |
| 1740502500 | 1343.53 | -17.4 | -1.28 | 1355.41 | 1355.68 | 1342.06 | 0 |
| 1740416100 | 1360.93 | -10.87 | -0.79 | 1361.3699 | 1368.23 | 1355.27 | 0 |
| 1740156900 | 1371.8 | 0.18 | 0.01 | 1374.25 | 1375.41 | 1371.14 | 0 |
| 1740070500 | 1371.6199 | -5.43 | -0.39 | 1377.67 | 1377.89 | 1370.75 | 0 |
| 1739984100 | 1377.05 | -0.56 | -0.04 | 1377.54 | 1377.99 | 1372.21 | 0 |
| 1739897700 | 1377.6099 | 4.71 | 0.34 | 1373.84 | 1381.57 | 1373.21 | 4 |
| 1739811300 | 1372.9 | 3.41 | 0.25 | 1373.91 | 1373.91 | 1372.9 | 0 |
| 1739552100 | 1369.49 | -0.63 | -0.05 | 1370.43 | 1371.42 | 1369.49 | 0 |
| 1739465700 | 1370.1199 | 6.86 | 0.50 | 1362.82 | 1371.88 | 1362.65 | 0 |
| 1739379300 | 1363.26 | -9.21 | -0.67 | 1369.72 | 1371.31 | 1363.26 | 2 |
| 1739292900 | 1372.47 | -2.08 | -0.15 | 1374.29 | 1374.29 | 1371.01 | 0 |
| 1739206500 | 1374.55 | 9.39 | 0.69 | 1366.66 | 1375.63 | 1364.69 | 0 |
| 1738947300 | 1365.16 | 1.93 | 0.14 | 1364.97 | 1368.45 | 1363.39 | 0 |
| 1738860900 | 1363.23 | 9.68 | 0.72 | 1359.93 | 1363.91 | 1355.05 | 8 |
| 1738774500 | 1353.55 | -1.27 | -0.09 | 1351.66 | 1353.98 | 1350.76 | 0 |
| 1738688100 | 1354.82 | 1.72 | 0.13 | 1350.79 | 1355.68 | 1349.14 | 0 |
| 1738601700 | 1353.1 | -14.53 | -1.06 | 1363.32 | 1363.32 | 1347.97 | 12 |
| 1738342500 | 1367.63 | 16.17 | 1.20 | 1361.56 | 1368.91 | 1355.89 | 1 |
| 1738256100 | 1351.46 | -8.54 | -0.63 | 1356.14 | 1362.65 | 1349.7 | 20 |
| 1738169700 | 1360 | 8.61 | 0.64 | 1370.05 | 1371.55 | 1358.93 | 0 |
| 1738083300 | 1351.39 | 12.53 | 0.94 | 1336.31 | 1353.09 | 1332.34 | 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
