Premium
INTESA SANPAOLO (I07336)
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 | 102.44 | -0.48 | -0.47 | 102.48 | 102.83 | 101.62 | 0 |
| 1740588900 | 102.92 | 3.47 | 3.49 | 100.66 | 103.54 | 100.49 | 0 |
| 1740502500 | 99.45 | -0.79 | -0.79 | 99.85 | 100.25 | 99.14 | 0 |
| 1740416100 | 100.24 | 0.33 | 0.33 | 99.26 | 100.27 | 98.76 | 0 |
| 1740156900 | 99.91 | 0.67 | 0.68 | 100.41 | 100.66 | 99.74 | 0 |
| 1740070500 | 99.24 | -0.55 | -0.55 | 100.06 | 100.14 | 99.24 | 0 |
| 1739984100 | 99.79 | -0.33 | -0.33 | 100.39 | 100.54 | 99.65 | 0 |
| 1739897700 | 100.12 | -0.31 | -0.31 | 100.63 | 100.87 | 100 | 0 |
| 1739811300 | 100.43 | 0.33 | 0.33 | 100.6 | 100.67 | 100.4 | 0 |
| 1739552100 | 100.1 | 0.2 | 0.20 | 100.05 | 100.47 | 99.77 | 0 |
| 1739465700 | 99.9 | 1.27 | 1.29 | 99.77 | 100.54 | 99.47 | 0 |
| 1739379300 | 98.63 | 0.42 | 0.43 | 98.52 | 99 | 97.84 | 0 |
| 1739292900 | 98.21 | -0.25 | -0.25 | 97.99 | 98.62 | 97.94 | 0 |
| 1739206500 | 98.46 | -0.6 | -0.61 | 99.37 | 99.5 | 98.4 | 0 |
| 1738947300 | 99.06 | -0.69 | -0.69 | 99.6 | 99.68 | 99.06 | 0 |
| 1738860900 | 99.75 | -0.32 | -0.32 | 99.45 | 99.82 | 99.14 | 0 |
| 1738774500 | 100.07 | 0.2 | 0.20 | 100.03 | 100.31 | 99.7 | 0 |
| 1738688100 | 99.87 | -0.57 | -0.57 | 100.01 | 100.25 | 99.14 | 0 |
| 1738601700 | 100.44 | -1.37 | -1.35 | 99.01 | 100.86 | 97.24 | 0 |
| 1738342500 | 101.81 | -0.08 | -0.08 | 101.42 | 102.17 | 101.04 | 0 |
| 1738256100 | 101.89 | 0.64 | 0.63 | 101.63 | 102.06 | 101.52 | 0 |
| 1738169700 | 101.25 | 0.17 | 0.17 | 101.76 | 101.82 | 101 | 0 |
| 1738083300 | 101.08 | -3.1 | -2.98 | 104.79 | 105.34 | 100.89 | 0 |
| 1737996900 | 104.18 | 0.41 | 0.40 | 103.57 | 104.36 | 103.34 | 0 |
| 1737737700 | 103.77 | 0.14 | 0.14 | 103.97 | 104.08 | 103.7 | 0 |
| 1737651300 | 103.63 | 0.18 | 0.17 | 103.15 | 103.63 | 103.06 | 0 |
| 1737564900 | 103.45 | 0 | 0.00 | 103.45 | 103.45 | 103.45 | 0 |
| 1737478500 | 103.45 | 1.46 | 1.43 | 102.07 | 103.52 | 101.88 | 0 |
| 1737392100 | 101.99 | -0.18 | -0.18 | 101.97 | 102.07 | 101.75 | 0 |
| 1737132900 | 102.17 | 0.17 | 0.17 | 102.43 | 102.55 | 102.13 | 0 |
| 1737046500 | 102 | -0.41 | -0.40 | 102.24 | 102.35 | 101.84 | 0 |
| 1736960100 | 102.41 | 0.77 | 0.76 | 101.71 | 102.81 | 101.51 | 0 |
| 1736873700 | 101.64 | 1.03 | 1.02 | 101 | 101.71 | 100.98 | 0 |
| 1736787300 | 100.61 | -0.3 | -0.30 | 100.53 | 100.88 | 100.25 | 0 |
| 1736528100 | 100.91 | -0.47 | -0.46 | 101.4 | 101.5 | 100.79 | 0 |
| 1736441700 | 101.38 | 0.14 | 0.14 | 101.46 | 101.48 | 101.36 | 0 |
| 1736355300 | 101.24 | -1.27 | -1.24 | 102.16 | 102.18 | 101.05 | 0 |
| 1736268900 | 102.51 | -0.71 | -0.69 | 102.89 | 103.08 | 102.22 | 0 |
| 1736182500 | 103.22 | 1.64 | 1.61 | 102.13 | 103.22 | 102.08 | 0 |
| 1735923300 | 101.58 | -0.34 | -0.33 | 101.53 | 101.6 | 100.79 | 0 |
| 1735836900 | 101.92 | -0.74 | -0.72 | 102.65 | 102.81 | 101.9 | 0 |
| 1735577700 | 102.66 | -0.29 | -0.28 | 102.86 | 102.95 | 102.32 | 0 |
| 1735318500 | 102.95 | 1.57 | 1.55 | 102.84 | 103.25 | 102.74 | 0 |
| 1734972900 | 101.38 | 0.37 | 0.37 | 101.46 | 101.52 | 101.26 | 0 |
| 1734713700 | 101.01 | 0.61 | 0.61 | 100.03 | 101.01 | 99.72 | 0 |
| 1734627300 | 100.4 | -0.66 | -0.65 | 100.14 | 100.77 | 100.07 | 0 |
| 1734540900 | 101.06 | 0.23 | 0.23 | 100.85 | 101.16 | 100.76 | 0 |
| 1734454500 | 100.83 | -0.53 | -0.52 | 101.32 | 101.35 | 100.83 | 0 |
| 1734368100 | 101.36 | -0.29 | -0.29 | 101.45 | 101.63 | 101 | 0 |
| 1734108900 | 101.65 | 0.44 | 0.43 | 101.36 | 101.65 | 101.21 | 0 |
| 1734022500 | 101.21 | 0.37 | 0.37 | 101.08 | 101.34 | 101.01 | 0 |
| 1733936100 | 100.84 | -0.86 | -0.85 | 102.15 | 102.19 | 100.63 | 0 |
| 1733849700 | 101.7 | -0.14 | -0.14 | 101.49 | 102.09 | 101.36 | 0 |
| 1733763300 | 101.84 | 0.08 | 0.08 | 101.87 | 102.4 | 101.82 | 0 |
| 1733504100 | 101.76 | 0.14 | 0.14 | 101.63 | 101.92 | 101.58 | 0 |
| 1733417700 | 101.62 | 0.16 | 0.16 | 101.61 | 101.79 | 101.44 | 0 |
| 1733331300 | 101.46 | -0.45 | -0.44 | 101.78 | 101.9 | 100.68 | 0 |
| 1733244900 | 101.91 | -0.55 | -0.54 | 102.43 | 102.51 | 101.91 | 0 |
| 1733158500 | 102.46 | -0.36 | -0.35 | 102.67 | 102.73 | 102.3 | 0 |
| 1732899300 | 102.82 | 0.04 | 0.04 | 102.87 | 103.12 | 102.62 | 0 |
| 1732812900 | 102.78 | 0.18 | 0.18 | 102.74 | 102.87 | 102.7 | 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
