Premium
INTESA SANPAOLO (I07329)
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 |
|---|---|---|---|---|---|---|---|
| 1741798500 | 953.67 | 6 | 0.63 | 953.35 | 954.79 | 949.54 | 72 |
| 1741712100 | 947.67 | -8.15 | -0.85 | 956.77 | 960.03 | 944.69 | 125 |
| 1741625700 | 955.82 | -1.12 | -0.12 | 959.25 | 959.25 | 951.57 | 84 |
| 1741366500 | 956.94 | 2.71 | 0.28 | 950.13 | 957.74 | 947.86 | 92 |
| 1741280100 | 954.23 | 13.08 | 1.39 | 950.19 | 954.85 | 944.89 | 330 |
| 1741193700 | 941.15 | 14.62 | 1.58 | 940.65 | 946.48 | 938.44 | 74 |
| 1741107300 | 926.53 | -13.14 | -1.40 | 931.46 | 934.2 | 922.96 | 76 |
| 1741020900 | 939.67 | 10.96 | 1.18 | 932.24 | 942.4 | 925.51 | 52 |
| 1740761700 | 928.71 | -3.87 | -0.41 | 930.1 | 930.65 | 924.55 | 33 |
| 1740675300 | 932.58 | -6.18 | -0.66 | 932.6 | 936.18 | 929.51 | 33 |
| 1740588900 | 938.76 | 16.15 | 1.75 | 928.01 | 938.76 | 926.3 | 34 |
| 1740502500 | 922.61 | 10.31 | 1.13 | 914.61 | 926.53 | 914.07 | 59 |
| 1740416100 | 912.3 | 4.26 | 0.47 | 910.62 | 912.48 | 908.08 | 40 |
| 1740156900 | 908.04 | 3.94 | 0.44 | 905.32 | 908.26 | 904.51 | 25 |
| 1740070500 | 904.1 | -0.49 | -0.05 | 906.14 | 910.54 | 902.84 | 57 |
| 1739984100 | 904.59 | -8.34 | -0.91 | 915.64 | 917.68 | 904.59 | 31 |
| 1739897700 | 912.93 | 4.73 | 0.52 | 908.6 | 913.16 | 907.24 | 37 |
| 1739811300 | 908.2 | 4.83 | 0.53 | 905.51 | 910.42 | 905.51 | 88 |
| 1739552100 | 903.37 | -1.45 | -0.16 | 903.2 | 906.3 | 901.92 | 112 |
| 1739465700 | 904.82 | 6.5 | 0.72 | 900.83 | 907.4 | 899.8 | 60 |
| 1739379300 | 898.32 | 2.96 | 0.33 | 897.05 | 901.32 | 897.05 | 31 |
| 1739292900 | 895.36 | 1.15 | 0.13 | 893.61 | 895.57 | 892.54 | 80 |
| 1739206500 | 894.21 | 2.68 | 0.30 | 893.22 | 968.38 | 892.05 | 35 |
| 1738947300 | 891.53 | -1.01 | -0.11 | 893.1 | 899.98 | 890.67 | 57 |
| 1738860900 | 892.54 | 8.46 | 0.96 | 886.43 | 892.54 | 886.26 | 145 |
| 1738774500 | 884.08 | -2.38 | -0.27 | 884.54 | 885.77 | 882.9 | 92 |
| 1738688100 | 886.46 | 4.23 | 0.48 | 883 | 886.46 | 880.63 | 60 |
| 1738601700 | 882.23 | -6.2 | -0.70 | 878.33 | 956 | 878.33 | 70 |
| 1738342500 | 888.43 | -0.09 | -0.01 | 888.19 | 889.49 | 886.04 | 45 |
| 1738256100 | 888.52 | 4.67 | 0.53 | 885.08 | 888.69 | 885.08 | 28 |
| 1738169700 | 883.85 | 3.77 | 0.43 | 879.7 | 884.9 | 879.7 | 87 |
| 1738083300 | 880.08 | 3.28 | 0.37 | 877.69 | 882.03 | 877.35 | 5 |
| 1737996900 | 876.8 | 5.24 | 0.60 | 872.95 | 899.98 | 872.95 | 32 |
| 1737737700 | 871.56 | -0.3 | -0.03 | 875.06 | 875.06 | 870.32 | 44 |
| 1737651300 | 871.86 | 2.8 | 0.32 | 869.8 | 871.86 | 869.21 | 97 |
| 1737564900 | 869.06 | -1.25 | -0.14 | 870.53 | 872.37 | 868.46 | 25 |
| 1737478500 | 870.31 | -0.04 | -0.00 | 868.17 | 870.31 | 867.93 | 40 |
| 1737392100 | 870.35 | 3.32 | 0.38 | 867.91 | 871.8 | 867.22 | 70 |
| 1737132900 | 867.03 | 5.07 | 0.59 | 864.91 | 867.94 | 864.46 | 17 |
| 1737046500 | 861.96 | 2.27 | 0.26 | 860.45 | 862.04 | 859.52 | 35 |
| 1736960100 | 859.69 | 10.49 | 1.24 | 850.87 | 859.69 | 849.91 | 65 |
| 1736873700 | 849.2 | 1.07 | 0.13 | 849.58 | 851.23 | 848.41 | 35 |
| 1736787300 | 848.13 | 1.96 | 0.23 | 846.56 | 848.35 | 844.23 | 2 |
| 1736528100 | 846.17 | -2.15 | -0.25 | 846.85 | 899.98 | 845.9 | 12 |
| 1736441700 | 848.32 | 1.68 | 0.20 | 845.74 | 848.39 | 845.46 | 111 |
| 1736355300 | 846.64 | -2.83 | -0.33 | 849.27 | 849.27 | 843.26 | 10 |
| 1736268900 | 849.47 | 1.92 | 0.23 | 844.91 | 849.6 | 843.76 | 33 |
| 1736182500 | 847.55 | 3.73 | 0.44 | 845.73 | 848.01 | 842.86 | 0 |
| 1735923300 | 843.82 | -2.89 | -0.34 | 846.59 | 847.17 | 843.82 | 27 |
| 1735836900 | 846.71 | 2.76 | 0.33 | 846.94 | 847.06 | 842.74 | 13 |
| 1735577700 | 843.95 | 2.5 | 0.30 | 840.9 | 843.95 | 840.79 | 0 |
| 1735318500 | 841.45 | 2.54 | 0.30 | 839.89 | 841.68 | 839.61 | 11 |
| 1734972900 | 838.91 | -0.84 | -0.10 | 839.18 | 839.32 | 838.04 | 0 |
| 1734713700 | 839.75 | -0.33 | -0.04 | 837.07 | 839.97 | 836.47 | 10 |
| 1734627300 | 840.08 | -2.85 | -0.34 | 839.34 | 914.65 | 838.83 | 10 |
| 1734540900 | 842.93 | -0.37 | -0.04 | 843.68 | 844.22 | 842.1 | 8 |
| 1734454500 | 843.3 | -2.49 | -0.29 | 844.15 | 845.02 | 843.17 | 46 |
| 1734368100 | 845.79 | -3.06 | -0.36 | 848.56 | 848.56 | 845.42 | 5 |
| 1734108900 | 848.85 | -0.19 | -0.02 | 850.31 | 851.12 | 848.51 | 9 |
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
