Premium
INTESA SANPAOLO (I07331)
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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 768.61 | -31.28 | -3.91 | 777.27 | 786.53 | 754.93 | 10 |
| 1740588900 | 799.89 | 44.46 | 5.89 | 777.24 | 800 | 774.98 | 17 |
| 1740502500 | 755.43 | -5.35 | -0.70 | 753.36 | 775.29 | 746.52 | 108 |
| 1740416100 | 760.78 | -9.86 | -1.28 | 763.5 | 776.52 | 748.22 | 64 |
| 1740156900 | 770.64 | 4.48 | 0.58 | 772.23 | 781.19 | 762.43 | 0 |
| 1740070500 | 766.16 | 1.81 | 0.24 | 768.79 | 786.08 | 764.52 | 61 |
| 1739984100 | 764.35 | -43.7 | -5.41 | 807.27 | 807.72 | 763.15 | 307 |
| 1739897700 | 808.05 | 10.17 | 1.27 | 799.67 | 809.81 | 793.05 | 27 |
| 1739811300 | 797.88 | 14.65 | 1.87 | 787.83 | 798.12 | 781 | 79 |
| 1739552100 | 783.23 | -7.16 | -0.91 | 791.46 | 799.06 | 781.75 | 46 |
| 1739465700 | 790.39 | 54.52 | 7.41 | 765.14 | 792.03 | 753.76 | 119 |
| 1739379300 | 735.87 | 6.9 | 0.95 | 740.93 | 741.58 | 714.62 | 43 |
| 1739292900 | 728.97 | 19.99 | 2.82 | 701.7 | 730.25 | 701.7 | 123 |
| 1739206500 | 708.98 | 29.87 | 4.40 | 693.06 | 708.99 | 686.12 | 128 |
| 1738947300 | 679.11 | -27.56 | -3.90 | 703.14 | 705.68 | 679.11 | 70 |
| 1738860900 | 706.67 | 60.28 | 9.33 | 664.53 | 706.67 | 661.66 | 80 |
| 1738774500 | 646.39 | -3.96 | -0.61 | 638.36 | 649.86 | 636.87 | 55 |
| 1738688100 | 650.35 | 29.54 | 4.76 | 627.66999 | 650.35 | 609.53 | 13 |
| 1738601700 | 620.80999 | -35.08 | -5.35 | 593.63 | 627.39 | 593.63 | 65 |
| 1738342500 | 655.89 | 0.44 | 0.07 | 668.65 | 679.31 | 653.47 | 30 |
| 1738256100 | 655.45 | 28.51 | 4.55 | 642.08 | 655.45 | 640.51 | 92 |
| 1738169700 | 626.94 | 13.11 | 2.14 | 630.47 | 637.25 | 622.27 | 20 |
| 1738083300 | 613.83 | 6.42 | 1.06 | 608.71 | 623.6 | 602.84 | 36 |
| 1737996900 | 607.41 | -16.71 | -2.68 | 588.67999 | 613.71 | 588.22 | 30 |
| 1737737700 | 624.12 | -1.31 | -0.21 | 642.79 | 648.89 | 617.09 | 19 |
| 1737651300 | 625.42999 | 7.32 | 1.18 | 612.9 | 625.42999 | 606.22 | 33 |
| 1737564900 | 618.11 | 19.73 | 3.30 | 603.16999 | 630.7 | 603.16999 | 35 |
| 1737478500 | 598.38 | 0.23 | 0.04 | 595.92999 | 599.85 | 588.34 | 61 |
| 1737392100 | 598.15 | 10.7 | 1.82 | 592 | 604.82 | 584.73 | 105 |
| 1737132900 | 587.45 | 22.77 | 4.03 | 577.05999 | 592.67999 | 576.64 | 199 |
| 1737046500 | 564.67999 | 17.84 | 3.26 | 562.85 | 566.08 | 557.38 | 76 |
| 1736960100 | 546.84 | 21.13 | 4.02 | 527.44 | 548.15 | 521.74 | 204 |
| 1736873700 | 525.71 | 6.98 | 1.35 | 531.11 | 536.03 | 523.73 | 134 |
| 1736787300 | 518.73 | -5.93 | -1.13 | 517.41 | 519.19 | 504.72 | 15 |
| 1736528100 | 524.66 | -12.1 | -2.25 | 535.26 | 541.71 | 523.65 | 70 |
| 1736441700 | 536.76 | 5.94 | 1.12 | 528.05999 | 538.29 | 527.63 | 19 |
| 1736355300 | 530.82 | -0.36 | -0.07 | 524.47 | 537.39 | 515.17999 | 145 |
| 1736268900 | 531.17999 | 9.65 | 1.85 | 521.22 | 536.33 | 518.33 | 48 |
| 1736182500 | 521.53 | 27.4 | 5.55 | 501.88 | 521.89 | 498.8 | 0 |
| 1735923300 | 494.13 | -10.27 | -2.04 | 501.96 | 503.63 | 493.35 | 50 |
| 1735836900 | 504.4 | 9.54 | 1.93 | 501.73 | 504.64 | 489.34 | 10 |
| 1735577700 | 494.86 | -4.66 | -0.93 | 497.02 | 502.48 | 493.26 | 0 |
| 1735318500 | 499.52 | 2.23 | 0.45 | 495.55 | 501.01 | 493.8 | 89 |
| 1734972900 | 497.29 | -4.68 | -0.93 | 494.73 | 499.36 | 493.24 | 0 |
| 1734713700 | 501.97 | -0.46 | -0.09 | 490.92 | 504.7 | 487.75 | 0 |
| 1734627300 | 502.43 | -21.21 | -4.05 | 502.72 | 509.3 | 500.18 | 0 |
| 1734540900 | 523.64 | 6.65 | 1.29 | 517.82 | 524.16999 | 516.66999 | 0 |
| 1734454500 | 516.99 | -2.14 | -0.41 | 513.28 | 523.98 | 512.29999 | 32 |
| 1734368100 | 519.13 | -3.65 | -0.70 | 521.44 | 521.49 | 516.52 | 0 |
| 1734108900 | 522.78 | -1.66 | -0.32 | 523.94 | 532.37 | 520.30999 | 0 |
| 1734022500 | 524.44 | 1.54 | 0.29 | 525.79 | 525.97 | 517.32 | 15 |
| 1733936100 | 522.9 | 3.63 | 0.70 | 514.72 | 524.59 | 513.87 | 35 |
| 1733849700 | 519.27 | -11.63 | -2.19 | 525.71 | 527.19 | 519.04999 | 10 |
| 1733763300 | 530.9 | 2.55 | 0.48 | 532.38 | 535.46 | 522.53 | 40 |
| 1733504100 | 528.35 | 6.02 | 1.15 | 519.86 | 531.59 | 519.4 | 0 |
| 1733417700 | 522.33 | 10.45 | 2.04 | 513.65 | 522.33 | 513.65 | 0 |
| 1733331300 | 511.88 | 8.06 | 1.60 | 507.8 | 515.11 | 507.07 | 5 |
| 1733244900 | 503.82 | 12.48 | 2.54 | 499.28 | 508.87 | 498.02 | 28 |
| 1733158500 | 491.34 | 4.32 | 0.89 | 480.23 | 495.94 | 479.09 | 0 |
| 1732899300 | 487.02 | 9.96 | 2.09 | 477.19 | 487.43 | 475.54 | 0 |
| 1732812900 | 477.06 | 3.3 | 0.70 | 480.08 | 484.16 | 476.57 | 1 |
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
