Premium
INTESA SANPAOLO (I07320)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737996900 | 1338.8599 | -68.3 | -4.85 | 1403.54 | 1403.54 | 1338.8599 | 4 |
| 1737737700 | 1407.16 | -7.13 | -0.50 | 1413.29 | 1415.51 | 1405.81 | 0 |
| 1737651300 | 1414.29 | 32.09 | 2.32 | 1417.58 | 1417.81 | 1407.29 | 17 |
| 1737564900 | 1382.2 | 0 | 0.00 | 1382.2 | 1382.2 | 1382.2 | 0 |
| 1737478500 | 1382.2 | -1.67 | -0.12 | 1377.48 | 1387.6099 | 1376.2 | 0 |
| 1737392100 | 1383.8699 | 0.21 | 0.02 | 1383.55 | 1383.8699 | 1383.55 | 0 |
| 1737132900 | 1383.66 | 10.32 | 0.75 | 1366.84 | 1383.66 | 1365.63 | 0 |
| 1737046500 | 1373.34 | 5.38 | 0.39 | 1372.59 | 1379.51 | 1367.21 | 19 |
| 1736960100 | 1367.96 | 14.44 | 1.07 | 1353.3 | 1368.03 | 1348.28 | 0 |
| 1736873700 | 1353.52 | -1.01 | -0.07 | 1356.65 | 1364.53 | 1351.47 | 0 |
| 1736787300 | 1354.53 | -7.34 | -0.54 | 1369.42 | 1370.39 | 1351 | 0 |
| 1736528100 | 1361.8699 | -20.22 | -1.46 | 1377.41 | 1381.74 | 1356.67 | 0 |
| 1736441700 | 1382.09 | -1.45 | -0.10 | 1382.29 | 1382.29 | 1379.77 | 0 |
| 1736355300 | 1383.54 | -4.72 | -0.34 | 1381.92 | 1389.66 | 1378.44 | 27 |
| 1736268900 | 1388.26 | -23.52 | -1.67 | 1403.51 | 1408.84 | 1382.35 | 0 |
| 1736182500 | 1411.78 | 18.43 | 1.32 | 1392.35 | 1413.29 | 1385.19 | 0 |
| 1735923300 | 1393.35 | 17.79 | 1.29 | 1379.06 | 1393.35 | 1375.39 | 0 |
| 1735836900 | 1375.56 | 3.29 | 0.24 | 1364.55 | 1379.27 | 1362.44 | 2 |
| 1735577700 | 1372.27 | 4.05 | 0.30 | 1372.32 | 1373.34 | 1364.68 | 0 |
| 1735318500 | 1368.22 | -1.49 | -0.11 | 1380.57 | 1386.71 | 1366.01 | 7 |
| 1734972900 | 1369.71 | 2.93 | 0.21 | 1369.44 | 1374.14 | 1366.48 | 0 |
| 1734713700 | 1366.78 | -0.29 | -0.02 | 1357.63 | 1367.28 | 1347.84 | 0 |
| 1734627300 | 1367.07 | -5.78 | -0.42 | 1348.94 | 1367.07 | 1345.99 | 0 |
| 1734540900 | 1372.85 | 12.5 | 0.92 | 1361.02 | 1373.42 | 1354.57 | 10 |
| 1734454500 | 1360.35 | -4.78 | -0.35 | 1367.33 | 1367.4 | 1353.9 | 0 |
| 1734368100 | 1365.13 | -0.71 | -0.05 | 1368.05 | 1368.47 | 1362.01 | 10 |
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
