Premium
Intesa Sanpaolo (I07587)
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 |
|---|---|---|---|---|---|---|---|
| 1745596500 | 963.48 | 5.5 | 0.57 | 964.41 | 964.41 | 960.19 | 5 |
| 1745510100 | 957.98 | 3.49 | 0.37 | 954.96 | 959 | 950.41 | 55 |
| 1745423700 | 954.49 | 6.51 | 0.69 | 954.24 | 956.42 | 950.34 | 10 |
| 1745337300 | 947.98 | 5.31 | 0.56 | 941.64 | 950.18 | 940.53 | 66 |
| 1744905300 | 942.67 | 3.3 | 0.35 | 944.66 | 945.84 | 936.26 | 32 |
| 1744818900 | 939.37 | -2.13 | -0.23 | 940.1 | 940.17 | 935.95 | 79 |
| 1744732500 | 941.5 | 2.96 | 0.32 | 945.9 | 952.78 | 938.7 | 47 |
| 1744646100 | 938.54 | 7.76 | 0.83 | 934.31 | 941.98 | 933.06 | 70 |
| 1744386900 | 930.78 | 0 | 0.00 | 930.78 | 930.78 | 930.78 | 0 |
| 1744300500 | 930.78 | 0 | 0.00 | 930.78 | 930.78 | 930.78 | 0 |
| 1744214100 | 930.78 | 0 | 0.00 | 930.78 | 930.78 | 930.78 | 0 |
| 1744127700 | 930.78 | -3.91 | -0.42 | 936.14 | 939.28 | 926.5 | 32 |
| 1744041300 | 934.69 | -13.83 | -1.46 | 912.02 | 945.66 | 912.02 | 311 |
| 1743782100 | 948.52 | 0 | 0.00 | 948.52 | 948.52 | 948.52 | 0 |
| 1743695700 | 948.52 | -12.42 | -1.29 | 958.04 | 962.11 | 948.26 | 71 |
| 1743609300 | 960.94 | -0.21 | -0.02 | 960.96 | 966.68 | 954.22 | 73 |
| 1743522900 | 961.15 | -1.4 | -0.15 | 962.96 | 964.36 | 956.56 | 131 |
| 1743436500 | 962.55 | -10.02 | -1.03 | 966.91 | 966.91 | 956.72 | 77 |
| 1743180900 | 972.57 | 2.93 | 0.30 | 970.48 | 972.97 | 970.45 | 28 |
| 1743094500 | 969.64 | -8.53 | -0.87 | 968.45 | 969.64 | 965.44 | 0 |
| 1743008100 | 978.17 | -2.78 | -0.28 | 982.15 | 982.19 | 978.08 | 5 |
| 1742921700 | 980.95 | 0.48 | 0.05 | 983.35 | 983.52 | 978.55 | 37 |
| 1742835300 | 980.47 | 2.47 | 0.25 | 983.34 | 983.72 | 977.01 | 32 |
| 1742576100 | 978 | -2.95 | -0.30 | 981.05 | 981.05 | 977.4 | 23 |
| 1742489700 | 980.95 | -4.06 | -0.41 | 984.77 | 984.77 | 976.7 | 32 |
| 1742403300 | 985.01 | 0.24 | 0.02 | 985.95 | 988.8 | 981.28 | 79 |
| 1742316900 | 984.77 | 3.02 | 0.31 | 983.62 | 985.01 | 983.14 | 11 |
| 1742230500 | 981.75 | -1.9 | -0.19 | 984.51 | 985.97 | 979.47 | 52 |
| 1741971300 | 983.65 | 2.63 | 0.27 | 981.71 | 985.39 | 977.07 | 40 |
| 1741884900 | 981.02 | -1.2 | -0.12 | 979.96 | 982.47 | 974.23 | 73 |
| 1741798500 | 982.22 | -2.05 | -0.21 | 984.45 | 984.66 | 979.16 | 132 |
| 1741712100 | 984.27 | -4.12 | -0.42 | 986.07 | 988.55 | 980.83 | 44 |
| 1741625700 | 988.39 | 2.79 | 0.28 | 984.37 | 988.81 | 981.95 | 45 |
| 1741366500 | 985.6 | -0.86 | -0.09 | 986.49 | 986.49 | 981.28 | 90 |
| 1741280100 | 986.46 | 3.25 | 0.33 | 981.41 | 988.47 | 981.41 | 106 |
| 1741193700 | 983.21 | 9.4 | 0.97 | 979.47 | 985.64 | 977.78 | 118 |
| 1741107300 | 973.81 | -6.82 | -0.70 | 982.42 | 982.42 | 968.15 | 115 |
| 1741020900 | 980.63 | 1.03 | 0.11 | 982.44 | 984.31 | 977.52 | 46 |
| 1740761700 | 979.6 | -0.68 | -0.07 | 978.9 | 979.84 | 975.93 | 4 |
| 1740675300 | 980.28 | -3.84 | -0.39 | 982.35 | 983.2 | 976 | 77 |
| 1740588900 | 984.12 | -2.12 | -0.21 | 982.76 | 987.6 | 980.16 | 32 |
| 1740502500 | 986.24 | 1.63 | 0.17 | 984.02 | 986.46 | 981.72 | 52 |
| 1740416100 | 984.61 | 2.95 | 0.30 | 983.46 | 986.75 | 979.5 | 120 |
| 1740156900 | 981.66 | -2.85 | -0.29 | 984.81 | 984.81 | 976.67 | 36 |
| 1740070500 | 984.51 | -3.8 | -0.38 | 987.11 | 987.36 | 981.22 | 75 |
| 1739984100 | 988.31 | -1.77 | -0.18 | 989.47 | 989.59 | 987.29 | 25 |
| 1739897700 | 990.08 | 1.25 | 0.13 | 989.06 | 990.09 | 986.49 | 55 |
| 1739811300 | 988.83 | 0.42 | 0.04 | 985.99 | 991.07 | 985.99 | 101 |
| 1739552100 | 988.41 | 0.82 | 0.08 | 987.52 | 988.45 | 984.95 | 80 |
| 1739465700 | 987.59 | 8.15 | 0.83 | 984.93 | 987.9 | 983.88 | 8 |
| 1739379300 | 979.44 | 0.89 | 0.09 | 981.7 | 987 | 978.58 | 49 |
| 1739292900 | 978.55 | 1.35 | 0.14 | 978.46 | 981.89 | 975.01 | 67 |
| 1739206500 | 977.2 | 1.74 | 0.18 | 977.15 | 978.06 | 975.17 | 76 |
| 1738947300 | 975.46 | -5.2 | -0.53 | 980.04 | 981.49 | 975.04 | 139 |
| 1738860900 | 980.66 | 5.58 | 0.57 | 974.56 | 980.66 | 971.4 | 129 |
| 1738774500 | 975.08 | -1.24 | -0.13 | 977.37 | 978.98 | 969.24 | 200 |
| 1738688100 | 976.32 | -0.89 | -0.09 | 971.75 | 979.38 | 971.42 | 141 |
| 1738601700 | 977.21 | -6.5 | -0.66 | 977.61 | 978.56 | 970.33 | 134 |
| 1738342500 | 983.71 | 0.97 | 0.10 | 985.48 | 985.48 | 979.17 | 20 |
| 1738256100 | 982.74 | 0.77 | 0.08 | 982.09 | 985.4 | 979.57 | 20 |
| 1738169700 | 981.97 | 3.53 | 0.36 | 978.27 | 982.04 | 977.18 | 19 |
| 1738083300 | 978.44 | -1.04 | -0.11 | 975.92 | 980.63 | 975.92 | 42 |
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
