Premium
INTESA SANPAOLO (I07363)
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 |
|---|---|---|---|---|---|---|---|
| 1740588900 | 999.32 | 0.05 | 0.01 | 1003.68 | 1003.68 | 998.65 | 80 |
| 1740502500 | 999.27 | -1.18 | -0.12 | 1003.5 | 1003.51 | 999.2 | 0 |
| 1740416100 | 1000.45 | -0.17 | -0.02 | 1002.76 | 1002.84 | 998.35 | 30 |
| 1740156900 | 1000.62 | -2.34 | -0.23 | 1005.09 | 1005.24 | 1000.58 | 10 |
| 1740070500 | 1002.96 | 5.22 | 0.52 | 1002.9 | 1002.96 | 997.89 | 99 |
| 1739984100 | 997.74 | -2.22 | -0.22 | 1003 | 1003 | 997.68 | 240 |
| 1739897700 | 999.96 | 1.51 | 0.15 | 1002.94 | 1002.94 | 997.82 | 150 |
| 1739811300 | 998.45 | -0.49 | -0.05 | 1002.94 | 1002.95 | 997.78 | 53 |
| 1739552100 | 998.94 | 0.02 | 0.00 | 1002.94 | 1002.95 | 997.91 | 40 |
| 1739465700 | 998.92 | -2.27 | -0.23 | 1002.56 | 1002.56 | 997.62 | 55 |
| 1739379300 | 1001.19 | -0.57 | -0.06 | 1002.59 | 1002.59 | 997.58 | 25 |
| 1739292900 | 1001.76 | -1.01 | -0.10 | 1002.81 | 1002.81 | 997.78 | 20 |
| 1739206500 | 1002.77 | 0.2 | 0.02 | 1002.22 | 1002.77 | 997.62 | 45 |
| 1738947300 | 1002.57 | 0.25 | 0.02 | 1002.41 | 1002.57 | 997.5 | 20 |
| 1738860900 | 1002.32 | 0.25 | 0.02 | 1001.83 | 1002.32 | 997.33 | 40 |
| 1738774500 | 1002.07 | -1.25 | -0.12 | 1001.99 | 1002.07 | 997.07 | 238 |
| 1738688100 | 1003.32 | 0.65 | 0.06 | 1003.25 | 1003.32 | 996.67 | 60 |
| 1738601700 | 1002.67 | 0.9 | 0.09 | 1002.3 | 1002.8 | 997.8 | 180 |
| 1738342500 | 1001.77 | 3.42 | 0.34 | 1001.88 | 1002.22 | 1001.35 | 0 |
| 1738256100 | 998.35 | 0.49 | 0.05 | 1001.04 | 1001.04 | 996.46 | 28 |
| 1738169700 | 997.86 | -2.72 | -0.27 | 1000.2 | 1000.26 | 995.85 | 3 |
| 1738083300 | 1000.58 | 0.58 | 0.06 | 1000.56 | 1000.62 | 995.62 | 20 |
| 1737996900 | 1000 | 2.22 | 0.22 | 1000.45 | 1000.64 | 995.5 | 75 |
| 1737737700 | 997.78 | -3.03 | -0.30 | 997.91 | 998.01 | 995.92 | 85 |
| 1737651300 | 1000.81 | 0.1 | 0.01 | 1000.41 | 1000.88 | 995.82 | 25 |
| 1737564900 | 1000.71 | 0.75 | 0.08 | 1000.64 | 1000.71 | 995.75 | 55 |
| 1737478500 | 999.96 | -0.43 | -0.04 | 1000.47 | 1000.48 | 995.51 | 45 |
| 1737392100 | 1000.39 | -0.17 | -0.02 | 1000.68 | 1000.68 | 995.61 | 50 |
| 1737132900 | 1000.56 | 0.32 | 0.03 | 1000.45 | 1000.56 | 995.62 | 85 |
| 1737046500 | 1000.24 | 0.47 | 0.05 | 1000.05 | 1000.24 | 995.11 | 30 |
| 1736960100 | 999.77 | 0.62 | 0.06 | 999.35 | 999.77 | 994.32 | 110 |
| 1736873700 | 999.15 | 0.05 | 0.01 | 998.64 | 999.15 | 998.62 | 0 |
| 1736787300 | 999.1 | 2.63 | 0.26 | 999.23 | 999.23 | 993.88 | 45 |
| 1736528100 | 996.47 | -2.67 | -0.27 | 994.19 | 996.59 | 994.07 | 235 |
| 1736441700 | 999.14 | 5.16 | 0.52 | 998.63 | 999.15 | 994.03 | 76 |
| 1736355300 | 993.98 | -4.36 | -0.44 | 999.02 | 999.02 | 993.86 | 145 |
| 1736268900 | 998.34 | 0.02 | 0.00 | 998.72 | 998.72 | 994.12 | 55 |
| 1736182500 | 998.32 | 1.45 | 0.15 | 998.43 | 998.43 | 998.24 | 0 |
| 1735923300 | 996.87 | -2.13 | -0.21 | 999.09 | 999.09 | 994.01 | 25 |
| 1735836900 | 999 | 1.59 | 0.16 | 999.02 | 999.04 | 998.39 | 0 |
| 1735577700 | 997.41 | 0.41 | 0.04 | 997.48 | 997.48 | 997.16 | 0 |
| 1735318500 | 997 | 0.3 | 0.03 | 997.41 | 997.42 | 996.9 | 0 |
| 1734972900 | 996.7 | -26.85 | -2.62 | 996.8 | 1001.83 | 992.01 | 135 |
| 1734713700 | 1023.55 | 0.34 | 0.03 | 1022.85 | 1023.55 | 1018.05 | 30 |
| 1734627300 | 1023.21 | -0.21 | -0.02 | 1025.66 | 1025.68 | 1018.07 | 180 |
| 1734540900 | 1023.42 | 0.46 | 0.04 | 1023.24 | 1023.42 | 1018.28 | 55 |
| 1734454500 | 1022.96 | 3.84 | 0.38 | 1022.96 | 1022.96 | 1017.91 | 20 |
| 1734368100 | 1019.12 | -1.69 | -0.17 | 1023.71 | 1023.71 | 1018.33 | 60 |
| 1734108900 | 1020.81 | -3.21 | -0.31 | 1024.23 | 1024.25 | 1018.83 | 30 |
| 1734022500 | 1024.02 | 0.02 | 0.00 | 1024.49 | 1024.51 | 1019.47 | 20 |
| 1733936100 | 1024 | 3.19 | 0.31 | 1023.49 | 1024 | 1018.81 | 25 |
| 1733849700 | 1020.81 | -3.1 | -0.30 | 1023.85 | 1023.85 | 1018.65 | 80 |
| 1733763300 | 1023.91 | 0.69 | 0.07 | 1025.77 | 1025.82 | 1018.85 | 95 |
| 1733504100 | 1023.22 | -0.09 | -0.01 | 1023.44 | 1023.47 | 1018.39 | 63 |
| 1733417700 | 1023.31 | 0.04 | 0.00 | 1023.7 | 1023.73 | 1018.54 | 103 |
| 1733331300 | 1023.27 | -0.2 | -0.02 | 1018.76 | 1023.77 | 1018.58 | 57 |
| 1733244900 | 1023.47 | -0.01 | -0.00 | 1023.77 | 1023.8 | 1018.58 | 94 |
| 1733158500 | 1023.48 | 3.4 | 0.33 | 1022.75 | 1023.59 | 1018.36 | 55 |
| 1732899300 | 1020.08 | -2.33 | -0.23 | 1022.48 | 1022.58 | 1017.85 | 65 |
| 1732812900 | 1022.41 | 1.19 | 0.12 | 1021.61 | 1022.41 | 1016.99 | 10 |
| 1732726500 | 1021.22 | -0.35 | -0.03 | 1021.35 | 1022.68 | 1016.1 | 65 |
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
