Premium
Intesa Sanpaolo (I07589)
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 | 953.57 | -2.25 | -0.24 | 956.55 | 956.55 | 948.74 | 12 |
| 1734022500 | 955.82 | -0.85 | -0.09 | 957.38 | 957.38 | 950.12 | 27 |
| 1733936100 | 956.67 | 0.17 | 0.02 | 956.89 | 956.89 | 950.58 | 33 |
| 1733849700 | 956.5 | 0.8 | 0.08 | 955.75 | 956.5 | 949.97 | 40 |
| 1733763300 | 955.7 | 1.34 | 0.14 | 955.26 | 955.74 | 948.99 | 19 |
| 1733504100 | 954.36 | 2.31 | 0.24 | 954.31 | 955.17 | 948.28 | 16 |
| 1733417700 | 952.05 | 1.32 | 0.14 | 952 | 952.88 | 946.73 | 45 |
| 1733331300 | 950.73 | 0.91 | 0.10 | 950.77 | 950.79 | 943.84 | 55 |
| 1733244900 | 949.82 | 1.41 | 0.15 | 949.46 | 950.39 | 943.85 | 5 |
| 1733158500 | 948.41 | 5.41 | 0.57 | 945.69 | 948.7 | 945.48 | 0 |
| 1732899300 | 943 | -1.53 | -0.16 | 944.09 | 944.09 | 938.04 | 2 |
| 1732812900 | 944.53 | 3.13 | 0.33 | 942.23 | 944.53 | 937.26 | 24 |
| 1732726500 | 941.4 | -0.81 | -0.09 | 941.23 | 941.4 | 940.32 | 0 |
| 1732640100 | 942.21 | -1.73 | -0.18 | 942.69 | 943.8 | 936.21 | 67 |
| 1732553700 | 943.94 | 0.75 | 0.08 | 943.73 | 944.01 | 941.13 | 0 |
| 1732294500 | 943.19 | -0.65 | -0.07 | 944.85 | 944.93 | 937.17 | 25 |
| 1732208100 | 943.84 | 0.59 | 0.06 | 940.98 | 943.91 | 937.19 | 21 |
| 1732121700 | 943.25 | -0.81 | -0.09 | 944.89 | 944.89 | 939.17 | 8 |
| 1732035300 | 944.06 | 4.13 | 0.44 | 946.17 | 946.17 | 939.07 | 55 |
| 1731948900 | 939.93 | -4.51 | -0.48 | 947.22 | 947.22 | 938.57 | 3 |
| 1731689700 | 944.44 | -1.54 | -0.16 | 943.44 | 945.12 | 941.08 | 15 |
| 1731603300 | 945.98 | 8.01 | 0.85 | 942.27 | 946.16 | 938.49 | 124 |
| 1731516900 | 937.97 | -5.27 | -0.56 | 945.2 | 945.26 | 936.71 | 52 |
| 1731430500 | 943.24 | -1.35 | -0.14 | 946.51 | 950.47 | 940.23 | 55 |
| 1731344100 | 944.59 | 2.62 | 0.28 | 940.85 | 946.42 | 937.01 | 22 |
| 1731084900 | 941.97 | -0.91 | -0.10 | 941.98 | 942.64 | 936.47 | 25 |
| 1730998500 | 942.88 | 5.8 | 0.62 | 944.2 | 948.36 | 936.69 | 52 |
| 1730912100 | 937.08 | -5.29 | -0.56 | 942.98 | 944.7 | 936.72 | 80 |
| 1730825700 | 942.37 | 1.86 | 0.20 | 943.17 | 943.17 | 936.44 | 22 |
| 1730739300 | 940.51 | -1.92 | -0.20 | 942.89 | 942.96 | 936.19 | 36 |
| 1730480100 | 942.43 | 3.65 | 0.39 | 940.37 | 942.43 | 934.97 | 5 |
| 1730393700 | 938.78 | -1.69 | -0.18 | 939.35 | 939.97 | 933.48 | 2 |
| 1730307300 | 940.47 | 1.43 | 0.15 | 941.53 | 941.82 | 936.5 | 32 |
| 1730220900 | 939.04 | -6.97 | -0.74 | 944.04 | 946.37 | 938.9 | 86 |
| 1730134500 | 946.01 | 3.39 | 0.36 | 945.84 | 946.05 | 939.55 | 15 |
| 1729871700 | 942.62 | -3.78 | -0.40 | 946.75 | 946.75 | 939.53 | 43 |
| 1729785300 | 946.4 | 7.05 | 0.75 | 943.25 | 946.4 | 940.72 | 20 |
| 1729698900 | 939.35 | -6.12 | -0.65 | 939.29 | 940.06 | 939.03 | 52 |
| 1729612500 | 945.47 | -0.57 | -0.06 | 945.56 | 946.12 | 939.18 | 4 |
| 1729526100 | 946.04 | -3.93 | -0.41 | 947.18 | 947.29 | 944.02 | 0 |
| 1729266900 | 949.97 | 2.44 | 0.26 | 947.02 | 949.97 | 943.34 | 68 |
| 1729180500 | 947.53 | 4.5 | 0.48 | 946.84 | 947.71 | 940.43 | 61 |
| 1729094100 | 943.03 | 0.8 | 0.08 | 942.64 | 943.11 | 938.11 | 43 |
| 1729007700 | 942.23 | -0.16 | -0.02 | 943.42 | 943.42 | 937.18 | 23 |
| 1728921300 | 942.39 | 0.94 | 0.10 | 939.56 | 942.39 | 936.38 | 35 |
| 1728662100 | 941.45 | 3.98 | 0.42 | 935.29 | 941.5 | 934.87 | 53 |
| 1728575700 | 937.47 | -2.41 | -0.26 | 940.96 | 940.96 | 936.5 | 0 |
| 1728489300 | 939.88 | 0.62 | 0.07 | 939.03 | 939.92 | 933.46 | 20 |
| 1728402900 | 939.26 | -1.13 | -0.12 | 933.62 | 940.21 | 933.34 | 15 |
| 1728316500 | 940.39 | 3.19 | 0.34 | 940.1 | 940.39 | 932.12 | 40 |
| 1728057300 | 937.2 | -2.41 | -0.26 | 937.98 | 938.81 | 933.04 | 61 |
| 1727970900 | 939.61 | -0.09 | -0.01 | 940.14 | 940.14 | 932.76 | 43 |
| 1727884500 | 939.7 | -0.99 | -0.11 | 940.78 | 940.78 | 933.8 | 30 |
| 1727798100 | 940.69 | 3.97 | 0.42 | 942.42 | 943.01 | 936.04 | 113 |
| 1727711700 | 936.72 | -6.4 | -0.68 | 942.73 | 943.6 | 935.91 | 0 |
| 1727452500 | 943.12 | 1.21 | 0.13 | 941.52 | 943.5 | 935.89 | 86 |
| 1727366100 | 941.91 | 4.57 | 0.49 | 939.48 | 943.21 | 936.38 | 25 |
| 1727279700 | 937.34 | 2.97 | 0.32 | 939.79 | 939.79 | 932.82 | 81 |
| 1727193300 | 934.37 | -3.3 | -0.35 | 938.71 | 940.33 | 932.72 | 100 |
| 1727106900 | 937.67 | 0.5 | 0.05 | 936.93 | 938.79 | 932.6 | 5 |
| 1726847700 | 937.17 | -1.38 | -0.15 | 939.14 | 939.14 | 932.5 | 50 |
| 1726761300 | 938.55 | 3.75 | 0.40 | 935.81 | 938.55 | 929.74 | 25 |
| 1726674900 | 934.8 | -0.65 | -0.07 | 936 | 936 | 928.57 | 60 |
| 1726588500 | 935.45 | 1.21 | 0.13 | 935.25 | 936.03 | 929.57 | 51 |
| 1726502100 | 934.24 | 1.83 | 0.20 | 932.2 | 934.27 | 927.26 | 23 |
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
