Premium
INTESA SANPAOLO (I07330)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 1018.4 | 0.21 | 0.02 | 1019.6 | 1019.6 | 1014.78 | 15 |
| 1738169700 | 1018.19 | 1.05 | 0.10 | 1018.17 | 1018.23 | 1018.16 | 0 |
| 1738083300 | 1017.14 | 0.05 | 0.00 | 1019.28 | 1019.28 | 1014.34 | 50 |
| 1737996900 | 1017.09 | 0.09 | 0.01 | 1017.08 | 1017.14 | 1017.08 | 0 |
| 1737737700 | 1017 | -2.14 | -0.21 | 1019.2 | 1019.2 | 1014.13 | 6 |
| 1737651300 | 1019.14 | 0.25 | 0.02 | 1018.6 | 1019.22 | 1018.59 | 0 |
| 1737564900 | 1018.89 | 0.58 | 0.06 | 1018.85 | 1018.89 | 1018.36 | 0 |
| 1737478500 | 1018.31 | 3.91 | 0.39 | 1013.91 | 1018.91 | 1013.82 | 17 |
| 1737392100 | 1014.4 | -4.33 | -0.43 | 1018.86 | 1018.96 | 1013.95 | 20 |
| 1737132900 | 1018.73 | 0.07 | 0.01 | 1018.8 | 1018.8 | 1013.83 | 21 |
| 1737046500 | 1018.66 | 3.62 | 0.36 | 1018.5 | 1018.66 | 1013.54 | 25 |
| 1736960100 | 1015.04 | 2.1 | 0.21 | 1018.1 | 1018.1 | 1012.95 | 30 |
| 1736873700 | 1012.94 | -0.97 | -0.10 | 1017.37 | 1017.39 | 1012.9 | 24 |
| 1736787300 | 1013.91 | -0.85 | -0.08 | 1017.86 | 1017.86 | 1012.68 | 95 |
| 1736528100 | 1014.76 | -2.97 | -0.29 | 1017.29 | 1017.32 | 1012.9 | 25 |
| 1736441700 | 1017.73 | 0.24 | 0.02 | 1012.79 | 1017.74 | 1012.64 | 47 |
| 1736355300 | 1017.49 | 0.09 | 0.01 | 1017.52 | 1017.52 | 1012.38 | 50 |
| 1736268900 | 1017.4 | 1.36 | 0.13 | 1017.12 | 1017.42 | 1012.33 | 49 |
| 1736182500 | 1016.04 | 0.07 | 0.01 | 1016.06 | 1016.07 | 1015.95 | 0 |
| 1735923300 | 1015.97 | -0.89 | -0.09 | 1016.98 | 1016.98 | 1012.01 | 26 |
| 1735836900 | 1016.86 | 1.19 | 0.12 | 1011.63 | 1016.86 | 1011.63 | 22 |
| 1735577700 | 1015.67 | 0.32 | 0.03 | 1015.22 | 1015.67 | 1010.74 | 33 |
| 1735318500 | 1015.35 | 3.61 | 0.36 | 1015.23 | 1015.35 | 1014.75 | 0 |
| 1734972900 | 1011.74 | -2.52 | -0.25 | 1014.6 | 1014.61 | 1011.74 | 0 |
| 1734713700 | 1014.26 | 0.03 | 0.00 | 1014.03 | 1014.26 | 1009.1 | 6 |
| 1734627300 | 1014.23 | 3.23 | 0.32 | 1009.62 | 1014.26 | 1009.21 | 47 |
| 1734540900 | 1011 | -2.63 | -0.26 | 1013.95 | 1013.95 | 1010.52 | 0 |
| 1734454500 | 1013.63 | -0.32 | -0.03 | 1011.8 | 1013.65 | 1008.58 | 29 |
| 1734368100 | 1013.95 | -0.09 | -0.01 | 1009.49 | 1014.49 | 1009.49 | 4 |
| 1734108900 | 1014.04 | -0.38 | -0.04 | 1014.61 | 1014.61 | 1009.54 | 15 |
| 1734022500 | 1014.42 | -11.58 | -1.13 | 1014.61 | 1014.65 | 1009.33 | 30 |
| 1733936100 | 1026 | -0.09 | -0.01 | 1030.24 | 1030.27 | 1024.89 | 26 |
| 1733849700 | 1026.09 | -0.05 | -0.00 | 1030.27 | 1030.27 | 1026.09 | 0 |
| 1733763300 | 1026.14 | -3.5 | -0.34 | 1024.95 | 1030.04 | 1024.95 | 16 |
| 1733504100 | 1029.64 | 0.15 | 0.01 | 1029.7 | 1029.72 | 1029.2 | 0 |
| 1733417700 | 1029.49 | 4.9 | 0.48 | 1029.7 | 1029.76 | 1024.84 | 10 |
| 1733331300 | 1024.59 | -1.04 | -0.10 | 1024.74 | 1024.75 | 1024.39 | 25 |
| 1733244900 | 1025.63 | 0.07 | 0.01 | 1029.53 | 1029.54 | 1024.55 | 10 |
| 1733158500 | 1025.56 | -0.15 | -0.01 | 1028.98 | 1028.98 | 1024.44 | 67 |
| 1732899300 | 1025.71 | 0.69 | 0.07 | 1029.1099 | 1029.17 | 1024.22 | 12 |
| 1732812900 | 1025.02 | -0.12 | -0.01 | 1024.81 | 1025.02 | 1023.66 | 5 |
| 1732726500 | 1025.14 | -0.71 | -0.07 | 1028.42 | 1028.42 | 1023.38 | 50 |
| 1732640100 | 1025.85 | -0.29 | -0.03 | 1029.09 | 1029.09 | 1024.22 | 10 |
| 1732553700 | 1026.14 | 1.35 | 0.13 | 1029.79 | 1029.8699 | 1024.52 | 60 |
| 1732294500 | 1024.79 | 0.26 | 0.03 | 1024.06 | 1024.8 | 1024.06 | 105 |
| 1732208100 | 1024.53 | -0.77 | -0.08 | 1026.81 | 1026.81 | 1023.78 | 10 |
| 1732121700 | 1025.3 | 0.55 | 0.05 | 1028.58 | 1028.58 | 1023.62 | 31 |
| 1732035300 | 1024.75 | -0.02 | -0.00 | 1028.65 | 1028.65 | 1023.6 | 10 |
| 1731948900 | 1024.77 | -0.47 | -0.05 | 1028.59 | 1028.59 | 1023.51 | 87 |
| 1731689700 | 1025.24 | -3.06 | -0.30 | 1025.8 | 1025.93 | 1023.49 | 5 |
| 1731603300 | 1028.3 | 4.15 | 0.41 | 1025.93 | 1028.32 | 1025.91 | 0 |
| 1731516900 | 1024.15 | -3.02 | -0.29 | 1025.33 | 1025.42 | 1024.15 | 0 |
| 1731430500 | 1027.17 | -0.24 | -0.02 | 1027.39 | 1027.52 | 1022.23 | 56 |
| 1731344100 | 1027.41 | 0.52 | 0.05 | 1025.24 | 1027.41 | 1022.24 | 50 |
| 1731084900 | 1026.89 | 1.46 | 0.14 | 1025.39 | 1026.91 | 1020.22 | 37 |
| 1730998500 | 1025.43 | 3.88 | 0.38 | 1020.42 | 1025.56 | 1020.42 | 58 |
| 1730912100 | 1021.55 | 1.07 | 0.10 | 1024.83 | 1024.9 | 1019.73 | 60 |
| 1730825700 | 1020.48 | -0.22 | -0.02 | 1024.63 | 1024.63 | 1019.63 | 54 |
| 1730739300 | 1020.7 | -3.78 | -0.37 | 1024.69 | 1024.84 | 1019.55 | 60 |
| 1730480100 | 1024.48 | 4.24 | 0.42 | 1024.4 | 1024.48 | 1022.45 | 0 |
| 1730393700 | 1020.24 | -4.48 | -0.44 | 1024.52 | 1024.52 | 1018.92 | 30 |
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
