Premium
INTESA SANPAOLO (I07352)
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 |
|---|---|---|---|---|---|---|---|
| 1740156900 | 45.73 | 0.83 | 1.85 | 47.27 | 48.16 | 45.73 | 11 |
| 1740070500 | 44.9 | -1.94 | -4.14 | 45.34 | 46.51 | 44.11 | 0 |
| 1739984100 | 46.84 | -0.03 | -0.06 | 49.37 | 49.83 | 46.11 | 0 |
| 1739897700 | 46.87 | 2 | 4.46 | 44.48 | 47.28 | 44.04 | 0 |
| 1739811300 | 44.87 | 3.1 | 7.42 | 45.01 | 45.08 | 44.29 | 0 |
| 1739552100 | 41.77 | -2.04 | -4.66 | 44.44 | 45.73 | 41.07 | 0 |
| 1739465700 | 43.81 | 4.85 | 12.45 | 40.46 | 44.4 | 40.2 | 0 |
| 1739379300 | 38.96 | 0.47 | 1.22 | 37.5 | 39.84 | 37.5 | 0 |
| 1739292900 | 38.49 | 3.42 | 9.75 | 35.21 | 38.49 | 34.89 | 0 |
| 1739206500 | 35.07 | 1.09 | 3.21 | 34.06 | 35.71 | 34.06 | 0 |
| 1738947300 | 33.98 | -0.55 | -1.59 | 34.58 | 34.72 | 33.98 | 0 |
| 1738860900 | 34.53 | -0.38 | -1.09 | 35.08 | 35.22 | 34.31 | 75 |
| 1738774500 | 34.91 | 0.35 | 1.01 | 34.4 | 35.09 | 33.81 | 0 |
| 1738688100 | 34.56 | -0.39 | -1.12 | 34.47 | 34.75 | 34.02 | 0 |
| 1738601700 | 34.95 | -0.87 | -2.43 | 33.76 | 35.14 | 33.299999 | 55 |
| 1738342500 | 35.82 | 1.01 | 2.90 | 36.66 | 36.8 | 35.17 | 0 |
| 1738256100 | 34.81 | -0.75 | -2.11 | 35.69 | 35.7 | 34.81 | 0 |
| 1738169700 | 35.56 | -0.01 | -0.03 | 35.88 | 35.89 | 35.47 | 0 |
| 1738083300 | 35.57 | -1.41 | -3.81 | 36.73 | 37.16 | 35.38 | 50 |
| 1737996900 | 36.98 | -0.95 | -2.50 | 35.91 | 37.95 | 35.82 | 50 |
| 1737737700 | 37.93 | -0.6 | -1.56 | 38.75 | 38.8 | 37.47 | 0 |
| 1737651300 | 38.53 | -0.98 | -2.48 | 39.24 | 39.24 | 38.43 | 0 |
| 1737564900 | 39.51 | 0 | 0.00 | 39.51 | 39.51 | 39.51 | 0 |
| 1737478500 | 39.51 | -0.46 | -1.15 | 39.95 | 40.77 | 39.18 | 100 |
| 1737392100 | 39.97 | 1.95 | 5.13 | 39.66 | 40.16 | 39.29 | 0 |
| 1737132900 | 38.02 | 2.77 | 7.86 | 35.29 | 38.53 | 35.15 | 75 |
| 1737046500 | 35.25 | 0.45 | 1.29 | 35.67 | 35.76 | 34.78 | 0 |
| 1736960100 | 34.8 | 0.73 | 2.14 | 34.44 | 35.07 | 34.33 | 0 |
| 1736873700 | 34.07 | 0.37 | 1.10 | 34.58 | 34.81 | 33.97 | 0 |
| 1736787300 | 33.7 | -0.19 | -0.56 | 34.2 | 34.25 | 33.6 | 0 |
| 1736528100 | 33.89 | -1.6 | -4.51 | 35.61 | 35.7 | 33.89 | 0 |
| 1736441700 | 35.49 | -0.19 | -0.53 | 35.71 | 35.76 | 35.43 | 0 |
| 1736355300 | 35.68 | -0.47 | -1.30 | 35.99 | 36.13 | 35.39 | 0 |
| 1736268900 | 36.15 | -0.86 | -2.32 | 35.81 | 36.53 | 35.68 | 0 |
| 1736182500 | 37.01 | 0.27 | 0.73 | 37.24 | 37.76 | 36.73 | 0 |
| 1735923300 | 36.74 | 0.37 | 1.02 | 36.51 | 36.74 | 36.08 | 0 |
| 1735836900 | 36.37 | 0.73 | 2.05 | 36.28 | 36.75 | 36.17 | 0 |
| 1735577700 | 35.64 | -0.77 | -2.11 | 36.36 | 36.44 | 35.54 | 0 |
| 1735318500 | 36.41 | 0.26 | 0.72 | 36.72 | 37.07 | 36.3 | 0 |
| 1734972900 | 36.15 | 1.05 | 2.99 | 35.66 | 36.25 | 35.25 | 0 |
| 1734713700 | 35.1 | 0.32 | 0.92 | 34.19 | 35.21 | 33.79 | 0 |
| 1734627300 | 34.78 | -2.09 | -5.67 | 35.14 | 35.35 | 34.51 | 0 |
| 1734540900 | 36.87 | 0 | 0.00 | 36.92 | 37.11 | 36.59 | 0 |
| 1734454500 | 36.87 | -0.11 | -0.30 | 37.4 | 37.4 | 36.87 | 0 |
| 1734368100 | 36.98 | 0.28 | 0.76 | 36.74 | 37.07 | 36.03 | 0 |
| 1734108900 | 36.7 | -0.39 | -1.05 | 37.52 | 37.71 | 36.61 | 0 |
| 1734022500 | 37.09 | 1.14 | 3.17 | 36.18 | 37.47 | 35.85 | 0 |
| 1733936100 | 35.95 | -0.66 | -1.80 | 36.37 | 36.69 | 35.76 | 0 |
| 1733849700 | 36.61 | -0.95 | -2.53 | 37.64 | 37.74 | 36.42 | 0 |
| 1733763300 | 37.56 | -0.19 | -0.50 | 37.78 | 37.97 | 37.46 | 0 |
| 1733504100 | 37.75 | -0.5 | -1.31 | 37.76 | 37.96 | 37.07 | 25 |
| 1733417700 | 38.25 | -1.59 | -3.99 | 39.86 | 40.54 | 37.41 | 0 |
| 1733331300 | 39.84 | -1.51 | -3.65 | 40.95 | 41.24 | 39.75 | 0 |
| 1733244900 | 41.35 | -5.28 | -11.32 | 43.64 | 43.88 | 41.2 | 0 |
| 1733158500 | 46.63 | 2.54 | 5.76 | 43.57 | 46.63 | 43.52 | 0 |
| 1732899300 | 44.09 | 1.11 | 2.58 | 43.28 | 44.29 | 43.18 | 0 |
| 1732812900 | 42.98 | 0.73 | 1.73 | 43.08 | 43.18 | 42.88 | 0 |
| 1732726500 | 42.25 | -1.61 | -3.67 | 43.89 | 43.89 | 42.25 | 0 |
| 1732640100 | 43.86 | -2.76 | -5.92 | 44.82 | 46.56 | 43.76 | 0 |
| 1732553700 | 46.62 | 2 | 4.48 | 45.21 | 46.81 | 44.39 | 0 |
| 1732294500 | 44.62 | -0.07 | -0.16 | 44.73 | 45 | 44.33 | 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
