Premium
INTESA SANPAOLO (I07328)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1011.52 | -3.93 | -0.39 | 1015.35 | 1015.35 | 1007.43 | 55 |
| 1734022500 | 1015.45 | 3.31 | 0.33 | 1017.1 | 1017.24 | 1009.49 | 108 |
| 1733936100 | 1012.14 | -1.44 | -0.14 | 1012.79 | 1012.79 | 1006.89 | 33 |
| 1733849700 | 1013.58 | 3.86 | 0.38 | 1013.37 | 1014.61 | 1007.01 | 240 |
| 1733763300 | 1009.72 | -3.36 | -0.33 | 1014.96 | 1015.25 | 1008.72 | 55 |
| 1733504100 | 1013.08 | 4.57 | 0.45 | 1011 | 1013.42 | 1005.44 | 147 |
| 1733417700 | 1008.51 | 5.78 | 0.58 | 1010.08 | 1010.96 | 1004.57 | 123 |
| 1733331300 | 1002.73 | 1.36 | 0.14 | 1001.08 | 1007.08 | 1000.44 | 174 |
| 1733244900 | 1001.37 | 2.31 | 0.23 | 1000.28 | 1007.25 | 999.17 | 170 |
| 1733158500 | 999.06 | 2.52 | 0.25 | 996.02 | 999.21 | 992.8 | 41 |
| 1732899300 | 996.54 | 7.88 | 0.80 | 991.18 | 996.61 | 988.14 | 38 |
| 1732812900 | 988.66 | -0.98 | -0.10 | 993.05 | 993.05 | 988.09 | 20 |
| 1732726500 | 989.64 | -4.76 | -0.48 | 992.52 | 992.52 | 985.34 | 21 |
| 1732640100 | 994.4 | -0.09 | -0.01 | 994.36 | 995.94 | 987.8 | 21 |
| 1732553700 | 994.49 | -2.02 | -0.20 | 992.83 | 998.83 | 992.83 | 10 |
| 1732294500 | 996.51 | 8.36 | 0.85 | 994.6 | 996.51 | 987.91 | 30 |
| 1732208100 | 988.15 | -1.88 | -0.19 | 987.57 | 989.09 | 986.41 | 0 |
| 1732121700 | 990.03 | 3.42 | 0.35 | 994.29 | 994.29 | 985.05 | 21 |
| 1732035300 | 986.61 | -2.79 | -0.28 | 993.82 | 993.82 | 985.26 | 35 |
| 1731948900 | 989.4 | -4.22 | -0.42 | 993.1 | 993.1 | 984.46 | 21 |
| 1731689700 | 993.62 | 1.21 | 0.12 | 991.59 | 994.02 | 988.14 | 44 |
| 1731603300 | 992.41 | 3.31 | 0.33 | 991.07 | 994.14 | 988.67 | 63 |
| 1731516900 | 989.1 | -5.26 | -0.53 | 991.55 | 991.84 | 985.12 | 73 |
| 1731430500 | 994.36 | -6.8 | -0.68 | 997.04 | 997.17 | 992.44 | 86 |
| 1731344100 | 1001.16 | 7.65 | 0.77 | 994.06 | 1001.16 | 992.32 | 50 |
| 1731084900 | 993.51 | -0.84 | -0.08 | 994.15 | 994.58 | 987.49 | 28 |
| 1730998500 | 994.35 | 4.8 | 0.49 | 991.72 | 994.35 | 984.99 | 33 |
| 1730912100 | 989.55 | 4.63 | 0.47 | 988.05 | 992.21 | 985.44 | 45 |
| 1730825700 | 984.92 | 1.45 | 0.15 | 984.42 | 984.92 | 978.08 | 23 |
| 1730739300 | 983.47 | -3.17 | -0.32 | 979.96 | 986.38 | 979.34 | 70 |
| 1730480100 | 986.64 | 3.84 | 0.39 | 983.52 | 986.64 | 981.38 | 0 |
| 1730393700 | 982.8 | -6.99 | -0.71 | 986.95 | 987.68 | 978.69 | 0 |
| 1730307300 | 989.79 | -7.96 | -0.80 | 994.33 | 994.58 | 987.85 | 10 |
| 1730220900 | 997.75 | 2.05 | 0.21 | 998.6 | 998.6 | 993.42 | 37 |
| 1730134500 | 995.7 | 0.43 | 0.04 | 999.31 | 999.75 | 992.66 | 42 |
| 1729871700 | 995.27 | 1.78 | 0.18 | 998.08 | 998.08 | 990.57 | 13 |
| 1729785300 | 993.49 | 6.59 | 0.67 | 991.73 | 994.29 | 990.01 | 48 |
| 1729698900 | 986.9 | -3.68 | -0.37 | 988.83 | 989.35 | 986.9 | 62 |
| 1729612500 | 990.58 | 0.54 | 0.05 | 995.23 | 996.26 | 988.08 | 59 |
| 1729526100 | 990.04 | -3.75 | -0.38 | 996.74 | 996.81 | 990.04 | 33 |
| 1729266900 | 993.79 | 1.5 | 0.15 | 990.23 | 996.38 | 990.23 | 21 |
| 1729180500 | 992.29 | 3.95 | 0.40 | 993.68 | 996.82 | 987.9 | 55 |
| 1729094100 | 988.34 | -3.49 | -0.35 | 990.38 | 990.38 | 984.98 | 39 |
| 1729007700 | 991.83 | -3.35 | -0.34 | 998.26 | 998.37 | 991.78 | 140 |
| 1728921300 | 995.18 | 0.64 | 0.06 | 992.68 | 997.47 | 989.38 | 40 |
| 1728662100 | 994.54 | -0.28 | -0.03 | 994.1 | 994.71 | 987.42 | 10 |
| 1728575700 | 994.82 | -0.38 | -0.04 | 989.16 | 994.96 | 987.82 | 21 |
| 1728489300 | 995.2 | 2.69 | 0.27 | 992.47 | 995.2 | 987.19 | 63 |
| 1728402900 | 992.51 | -0.94 | -0.09 | 984.01 | 992.62 | 984.01 | 159 |
| 1728316500 | 993.45 | 3.08 | 0.31 | 993.75 | 993.75 | 985.25 | 25 |
| 1728057300 | 990.37 | 2.97 | 0.30 | 988.29 | 991.7 | 984.14 | 94 |
| 1727970900 | 987.4 | -0.83 | -0.08 | 991.96 | 991.96 | 983.79 | 52 |
| 1727884500 | 988.23 | -3.08 | -0.31 | 993.27 | 993.27 | 985.28 | 110 |
| 1727798100 | 991.31 | 0.79 | 0.08 | 995.62 | 996.61 | 986.35 | 56 |
| 1727711700 | 990.52 | -3.24 | -0.33 | 996.72 | 997.32 | 989.05 | 40 |
| 1727452500 | 993.76 | 3.77 | 0.38 | 990.05 | 997.92 | 990.05 | 32 |
| 1727366100 | 989.99 | 4.11 | 0.42 | 985.1 | 991.64 | 985.1 | 44 |
| 1727279700 | 985.88 | 0.61 | 0.06 | 986.74 | 986.89 | 980.34 | 52 |
| 1727193300 | 985.27 | 2.95 | 0.30 | 986.26 | 986.55 | 978.94 | 35 |
| 1727106900 | 982.32 | 3.37 | 0.34 | 979.07 | 982.66 | 972.33 | 23 |
| 1726847700 | 978.95 | -6.33 | -0.64 | 984.29 | 984.29 | 977.09 | 20 |
| 1726761300 | 985.28 | 10.91 | 1.12 | 976.61 | 985.28 | 971.36 | 45 |
| 1726674900 | 974.37 | -3.31 | -0.34 | 977.06 | 977.06 | 969.4 | 13 |
| 1726588500 | 977.68 | 2.47 | 0.25 | 976.47 | 978.09 | 971.81 | 10 |
| 1726502100 | 975.21 | -0.11 | -0.01 | 969 | 975.75 | 968.69 | 44 |
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
