Premium
INTESA SANPAOLO (I07364)
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 |
|---|---|---|---|---|---|---|---|
| 1740502500 | 993.41 | 3.89 | 0.39 | 990.16 | 995.22 | 986.26 | 20 |
| 1740416100 | 989.52 | 0.17 | 0.02 | 989.6 | 993.77 | 987.9 | 0 |
| 1740156900 | 989.35 | 9.24 | 0.94 | 980.68 | 989.41 | 980.68 | 20 |
| 1740070500 | 980.11 | 1.56 | 0.16 | 977.96 | 980.56 | 971.49 | 80 |
| 1739984100 | 978.55 | -0.79 | -0.08 | 985.44 | 985.44 | 976.12 | 0 |
| 1739897700 | 979.34 | -4.52 | -0.46 | 984.18 | 984.18 | 974.93 | 10 |
| 1739811300 | 983.86 | 2.82 | 0.29 | 982.49 | 983.95 | 975.97 | 4 |
| 1739552100 | 981.04 | -5.64 | -0.57 | 985.47 | 985.71 | 978.89 | 14 |
| 1739465700 | 986.68 | 17.42 | 1.80 | 977.97 | 986.68 | 974.34 | 111 |
| 1739379300 | 969.26 | -2.06 | -0.21 | 972.54 | 972.73 | 966.1 | 0 |
| 1739292900 | 971.32 | 3.08 | 0.32 | 969.14 | 971.83 | 962.87 | 30 |
| 1739206500 | 968.24 | 1.66 | 0.17 | 967.14 | 968.3 | 959.1 | 68 |
| 1738947300 | 966.58 | -0.7 | -0.07 | 968 | 970.12 | 961.94 | 45 |
| 1738860900 | 967.28 | 3.36 | 0.35 | 966.58 | 968.18 | 958.96 | 7 |
| 1738774500 | 963.92 | 7.89 | 0.83 | 957.72 | 964.17 | 951.21 | 4 |
| 1738688100 | 956.03 | -6.71 | -0.70 | 958.01 | 958.01 | 951.62 | 25 |
| 1738601700 | 962.74 | -3.06 | -0.32 | 955.74 | 963.62 | 952.57 | 45 |
| 1738342500 | 965.8 | 2.14 | 0.22 | 966.68 | 970.44 | 964.7 | 0 |
| 1738256100 | 963.66 | 6.09 | 0.64 | 959.5 | 963.78 | 956.06 | 34 |
| 1738169700 | 957.57 | 3.09 | 0.32 | 955.04 | 958.84 | 951.77 | 3 |
| 1738083300 | 954.48 | 3.29 | 0.35 | 952.28 | 957.66 | 951.74 | 20 |
| 1737996900 | 951.19 | 9.14 | 0.97 | 939.96 | 952.16 | 939.83 | 0 |
| 1737737700 | 942.05 | 1.12 | 0.12 | 944.41 | 944.86 | 936.67 | 35 |
| 1737651300 | 940.93 | 3.61 | 0.39 | 938.75 | 940.93 | 933.35 | 200 |
| 1737564900 | 937.32 | 4.45 | 0.48 | 937.44 | 940.34 | 936.98 | 0 |
| 1737478500 | 932.87 | 4.46 | 0.48 | 928.83 | 932.94 | 928.26 | 0 |
| 1737392100 | 928.41 | 2.25 | 0.24 | 926.67 | 929.2 | 925.54 | 0 |
| 1737132900 | 926.16 | 3.53 | 0.38 | 925.08 | 926.55 | 924.2 | 0 |
| 1737046500 | 922.63 | 9.02 | 0.99 | 920.24 | 922.63 | 917.14 | 0 |
| 1736960100 | 913.61 | 5.05 | 0.56 | 907.75 | 913.61 | 906.65 | 0 |
| 1736873700 | 908.56 | -1.49 | -0.16 | 912.41 | 913.33 | 908.05 | 0 |
| 1736787300 | 910.05 | 2.33 | 0.26 | 909.52 | 910.52 | 906.1 | 0 |
| 1736528100 | 907.72 | -13.21 | -1.43 | 912.99 | 913.76 | 907.72 | 10 |
| 1736441700 | 920.93 | 2.82 | 0.31 | 914.06 | 923.07 | 913.98 | 25 |
| 1736355300 | 918.11 | 0.54 | 0.06 | 917.95 | 921.98 | 910.96 | 50 |
| 1736268900 | 917.57 | 7.94 | 0.87 | 909.25 | 917.57 | 909.05 | 0 |
| 1736182500 | 909.63 | 3.61 | 0.40 | 907.54 | 909.63 | 904.14 | 0 |
| 1735923300 | 906.02 | -0.79 | -0.09 | 909.11 | 909.92 | 899.63 | 50 |
| 1735836900 | 906.81 | 0.64 | 0.07 | 907.29 | 907.92 | 901.97 | 20 |
| 1735577700 | 906.17 | 0.94 | 0.10 | 905.02 | 907.65 | 903.42 | 0 |
| 1735318500 | 905.23 | 3.1 | 0.34 | 903.55 | 906.45 | 903.11 | 0 |
| 1734972900 | 902.13 | 3.84 | 0.43 | 897.11 | 903.28 | 897.11 | 0 |
| 1734713700 | 898.29 | 0.08 | 0.01 | 894.08 | 898.44 | 892.16 | 0 |
| 1734627300 | 898.21 | -12.68 | -1.39 | 902.55 | 903.41 | 897.48 | 0 |
| 1734540900 | 910.89 | -2.69 | -0.29 | 912.52 | 912.59 | 910.7 | 0 |
| 1734454500 | 913.58 | 1.17 | 0.13 | 910.73 | 913.92 | 910.73 | 0 |
| 1734368100 | 912.41 | 1.03 | 0.11 | 913.06 | 915.3 | 906.92 | 48 |
| 1734108900 | 911.38 | -2.76 | -0.30 | 914.38 | 914.63 | 911.21 | 50 |
| 1734022500 | 914.14 | -3.85 | -0.42 | 918.28 | 921.27 | 911.02 | 12 |
| 1733936100 | 917.99 | 2.4 | 0.26 | 915.35 | 917.99 | 913.06 | 0 |
| 1733849700 | 915.59 | -4.6 | -0.50 | 919.43 | 919.43 | 913.38 | 3 |
| 1733763300 | 920.19 | -0.12 | -0.01 | 922.1 | 922.1 | 915.5 | 60 |
| 1733504100 | 920.31 | 0.26 | 0.03 | 919.61 | 920.9 | 915.61 | 10 |
| 1733417700 | 920.05 | 0.13 | 0.01 | 921.63 | 921.63 | 913.91 | 82 |
| 1733331300 | 919.92 | -2.04 | -0.22 | 921.06 | 921.06 | 915.89 | 0 |
| 1733244900 | 921.96 | -1.64 | -0.18 | 923.89 | 923.89 | 919.53 | 0 |
| 1733158500 | 923.6 | 6.17 | 0.67 | 918.36 | 923.91 | 918.17 | 0 |
| 1732899300 | 917.43 | 1.76 | 0.19 | 916.71 | 917.55 | 911.12 | 18 |
| 1732812900 | 915.67 | 4.66 | 0.51 | 914.03 | 915.81 | 912.56 | 0 |
| 1732726500 | 911.01 | -0.59 | -0.06 | 912.08 | 912.08 | 909.52 | 0 |
| 1732640100 | 911.6 | -3.11 | -0.34 | 910.41 | 914.91 | 909.11 | 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
