Premium
INTESA SANPAOLO (I07321)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1091.17 | -11.14 | -1.01 | 1098.1199 | 1098.1199 | 1090.51 | 15 |
| 1734022500 | 1102.31 | -2.68 | -0.24 | 1104.15 | 1105.34 | 1100.42 | 15 |
| 1733936100 | 1104.99 | 0.92 | 0.08 | 1100.93 | 1105.57 | 1100.49 | 15 |
| 1733849700 | 1104.07 | -1.16 | -0.10 | 1108.33 | 1110.22 | 1104.07 | 0 |
| 1733763300 | 1105.23 | -0.03 | -0.00 | 1105.47 | 1106.59 | 1102.67 | 0 |
| 1733504100 | 1105.26 | 4.09 | 0.37 | 1101.78 | 1105.8599 | 1101.16 | 0 |
| 1733417700 | 1101.17 | -0.03 | -0.00 | 1100.92 | 1101.8699 | 1097.6099 | 70 |
| 1733331300 | 1101.2 | -3.49 | -0.32 | 1101.33 | 1102.2 | 1098.57 | 20 |
| 1733244900 | 1104.69 | 0.8 | 0.07 | 1105.29 | 1107.3 | 1104.43 | 4 |
| 1733158500 | 1103.89 | 4.62 | 0.42 | 1100.6199 | 1104.42 | 1100.6199 | 8 |
| 1732899300 | 1099.27 | 0.4 | 0.04 | 1097.99 | 1100.16 | 1096.05 | 5 |
| 1732812900 | 1098.8699 | 3.02 | 0.28 | 1099.64 | 1101.26 | 1096.79 | 0 |
| 1732726500 | 1095.85 | -0.95 | -0.09 | 1096.84 | 1098.44 | 1095.52 | 20 |
| 1732640100 | 1096.8 | -0.08 | -0.01 | 1095.08 | 1100.5 | 1093.32 | 22 |
| 1732553700 | 1096.88 | -1.76 | -0.16 | 1098.99 | 1101.6099 | 1094.55 | 0 |
| 1732294500 | 1098.64 | 16.34 | 1.51 | 1086.6199 | 1099.6199 | 1086.6199 | 15 |
| 1732208100 | 1082.3 | 0 | 0.00 | 1081.15 | 1082.88 | 1078.43 | 0 |
| 1732121700 | 1082.3 | 3.16 | 0.29 | 1083.56 | 1083.72 | 1080.49 | 30 |
| 1732035300 | 1079.14 | 3.5 | 0.33 | 1077.41 | 1079.14 | 1074.73 | 20 |
| 1731948900 | 1075.64 | -3.76 | -0.35 | 1078.27 | 1079.46 | 1073.07 | 0 |
| 1731689700 | 1079.4 | -19.24 | -1.75 | 1086.54 | 1086.54 | 1078.7 | 30 |
| 1731603300 | 1098.64 | 0.74 | 0.07 | 1095.06 | 1099.65 | 1095.01 | 0 |
| 1731516900 | 1097.9 | 0.27 | 0.02 | 1097.5 | 1098.8 | 1092.6199 | 0 |
| 1731430500 | 1097.63 | -11.19 | -1.01 | 1102.79 | 1102.79 | 1097.63 | 0 |
| 1731344100 | 1108.82 | 10.4 | 0.95 | 1103.65 | 1109.18 | 1103.33 | 0 |
| 1731084900 | 1098.42 | 2.96 | 0.27 | 1100.51 | 1102.63 | 1095.59 | 20 |
| 1730998500 | 1095.46 | -1.68 | -0.15 | 1093.1199 | 1097.84 | 1091.89 | 0 |
| 1730912100 | 1097.14 | 0.44 | 0.04 | 1112.08 | 1118.29 | 1096.25 | 75 |
| 1730825700 | 1096.7 | -11.49 | -1.04 | 1106.3699 | 1106.89 | 1095.3599 | 20 |
| 1730739300 | 1108.19 | -2.61 | -0.23 | 1110.52 | 1112.47 | 1107.18 | 0 |
| 1730480100 | 1110.8 | 8.79 | 0.80 | 1103.93 | 1111.22 | 1103.93 | 0 |
| 1730393700 | 1102.01 | -8.54 | -0.77 | 1107.1099 | 1107.13 | 1100.08 | 80 |
| 1730307300 | 1110.55 | -9.92 | -0.89 | 1116.72 | 1117.04 | 1106.79 | 0 |
| 1730220900 | 1120.47 | -6.71 | -0.60 | 1126.09 | 1126.09 | 1120.47 | 14 |
| 1730134500 | 1127.18 | -1.31 | -0.12 | 1128.08 | 1128.08 | 1124.53 | 35 |
| 1729871700 | 1128.49 | -1.89 | -0.17 | 1128.46 | 1129.22 | 1127.26 | 0 |
| 1729785300 | 1130.38 | -1.56 | -0.14 | 1134.1 | 1135.79 | 1130.38 | 30 |
| 1729698900 | 1131.94 | 0.37 | 0.03 | 1132.04 | 1134.01 | 1130.89 | 0 |
| 1729612500 | 1131.57 | -2.74 | -0.24 | 1131.8699 | 1132.26 | 1127.52 | 0 |
| 1729526100 | 1134.31 | -3.25 | -0.29 | 1138 | 1139.03 | 1134.31 | 32 |
| 1729266900 | 1137.56 | -0.37 | -0.03 | 1135.47 | 1138.44 | 1135.47 | 20 |
| 1729180500 | 1137.93 | 5.25 | 0.46 | 1133.34 | 1138.08 | 1131.3699 | 265 |
| 1729094100 | 1132.68 | 0.7 | 0.06 | 1132.3599 | 1133.06 | 1129.75 | 20 |
| 1729007700 | 1131.98 | 0.33 | 0.03 | 1137.26 | 1137.26 | 1131.03 | 0 |
| 1728921300 | 1131.65 | 2.91 | 0.26 | 1128.46 | 1132.53 | 1128.46 | 0 |
| 1728662100 | 1128.74 | 3.8 | 0.34 | 1124.29 | 1129.68 | 1123.84 | 0 |
| 1728575700 | 1124.94 | 1.85 | 0.16 | 1128.1199 | 1128.83 | 1122.57 | 95 |
| 1728489300 | 1123.09 | 1.98 | 0.18 | 1122.89 | 1123.46 | 1120.77 | 15 |
| 1728402900 | 1121.1099 | -1.54 | -0.14 | 1118.59 | 1121.83 | 1118.25 | 65 |
| 1728316500 | 1122.65 | 3.77 | 0.34 | 1119.1199 | 1123.33 | 1117.35 | 0 |
| 1728057300 | 1118.88 | -2.6 | -0.23 | 1122.06 | 1123.06 | 1116.67 | 60 |
| 1727970900 | 1121.48 | -4.49 | -0.40 | 1125.78 | 1126.43 | 1121.48 | 0 |
| 1727884500 | 1125.97 | -2.85 | -0.25 | 1129.16 | 1130.29 | 1123.51 | 0 |
| 1727798100 | 1128.82 | 2.88 | 0.26 | 1129.04 | 1130.98 | 1127.1099 | 0 |
| 1727711700 | 1125.94 | -2.98 | -0.26 | 1128.85 | 1130.77 | 1125.59 | 15 |
| 1727452500 | 1128.92 | -0.01 | -0.00 | 1126.88 | 1131.01 | 1125.99 | 0 |
| 1727366100 | 1128.93 | 0.13 | 0.01 | 1133.83 | 1133.83 | 1127.91 | 0 |
| 1727279700 | 1128.8 | 1.8 | 0.16 | 1128.53 | 1157.42 | 1127.46 | 40 |
| 1727193300 | 1127 | 2.28 | 0.20 | 1127.13 | 1128.45 | 1123.14 | 0 |
| 1727106900 | 1124.72 | -1.2 | -0.11 | 1124.68 | 1129.59 | 1124.22 | 86 |
| 1726847700 | 1125.92 | -10.79 | -0.95 | 1136.88 | 1137.2 | 1125.92 | 10 |
| 1726761300 | 1136.71 | 4.59 | 0.41 | 1136.76 | 1138.52 | 1135.24 | 0 |
| 1726674900 | 1132.1199 | -3.47 | -0.31 | 1133.7 | 1133.84 | 1130.84 | 30 |
| 1726588500 | 1135.59 | -3.66 | -0.32 | 1141.46 | 1142.1099 | 1134.34 | 0 |
| 1726502100 | 1139.25 | 1.71 | 0.15 | 1139.3599 | 1141.14 | 1138.49 | 20 |
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
