Premium
Intesa Sanpaolo (I07601)
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 |
|---|---|---|---|---|---|---|---|
| 1740761700 | 104.24 | 0.52 | 0.50 | 104.24 | 104.24 | 104.24 | 0 |
| 1740675300 | 103.72 | -0.48 | -0.46 | 104.22 | 104.22 | 103.72 | 100 |
| 1740588900 | 104.2 | 0.01 | 0.01 | 104.2 | 104.2 | 104.2 | 0 |
| 1740502500 | 104.19 | 0.01 | 0.01 | 104.19 | 104.19 | 104.19 | 0 |
| 1740416100 | 104.18 | 0 | 0.00 | 104.19 | 104.19 | 104.18 | 0 |
| 1740156900 | 104.18 | 0.02 | 0.02 | 104.17 | 104.18 | 104.17 | 0 |
| 1740070500 | 104.16 | 0.03 | 0.03 | 104.16 | 104.16 | 104.16 | 0 |
| 1739984100 | 104.13 | 0 | 0.00 | 104.14 | 104.14 | 104.13 | 0 |
| 1739897700 | 104.13 | 0.01 | 0.01 | 104.13 | 104.13 | 104.13 | 0 |
| 1739811300 | 104.12 | 0 | 0.00 | 104.13 | 104.13 | 104.12 | 0 |
| 1739552100 | 104.12 | 0 | 0.00 | 104.12 | 104.12 | 104.12 | 0 |
| 1739465700 | 104.12 | 0.04 | 0.04 | 104.1 | 104.12 | 104.1 | 0 |
| 1739379300 | 104.08 | 0 | 0.00 | 104.09 | 104.09 | 104.08 | 0 |
| 1739292900 | 104.08 | 0 | 0.00 | 104.09 | 104.09 | 104.08 | 0 |
| 1739206500 | 104.08 | 0.02 | 0.02 | 104.08 | 104.08 | 104.08 | 0 |
| 1738947300 | 104.06 | 0.01 | 0.01 | 104.07 | 104.07 | 104.06 | 0 |
| 1738860900 | 104.05 | 0.01 | 0.01 | 104.06 | 104.06 | 104.05 | 0 |
| 1738774500 | 104.04 | 0.01 | 0.01 | 104.04 | 104.04 | 104.04 | 0 |
| 1738688100 | 104.03 | 0.01 | 0.01 | 104.03 | 104.03 | 104.03 | 0 |
| 1738601700 | 104.02 | 0.02 | 0.02 | 104.01 | 104.03 | 104.01 | 0 |
| 1738342500 | 104 | 0.02 | 0.02 | 103.99 | 104.01 | 103.99 | 0 |
| 1738256100 | 103.98 | 0.04 | 0.04 | 103.96 | 103.98 | 103.96 | 0 |
| 1738169700 | 103.94 | 0.01 | 0.01 | 103.94 | 103.95 | 103.94 | 0 |
| 1738083300 | 103.93 | 0.01 | 0.01 | 103.93 | 103.93 | 103.93 | 0 |
| 1737996900 | 103.92 | 0.01 | 0.01 | 103.92 | 103.92 | 103.92 | 0 |
| 1737737700 | 103.91 | 0 | 0.00 | 103.92 | 103.92 | 103.91 | 0 |
| 1737651300 | 103.91 | 0.02 | 0.02 | 103.91 | 103.91 | 103.91 | 0 |
| 1737564900 | 103.89 | 0.01 | 0.01 | 103.89 | 103.89 | 103.89 | 0 |
| 1737478500 | 103.88 | 0.01 | 0.01 | 103.88 | 103.88 | 103.88 | 0 |
| 1737392100 | 103.87 | 0 | 0.00 | 103.88 | 103.88 | 103.87 | 0 |
| 1737132900 | 103.87 | 0.02 | 0.02 | 103.87 | 103.87 | 103.87 | 0 |
| 1737046500 | 103.85 | 0.03 | 0.03 | 103.85 | 103.85 | 103.85 | 0 |
| 1736960100 | 103.82 | 0.01 | 0.01 | 103.83 | 103.83 | 103.82 | 0 |
| 1736873700 | 103.81 | 0.02 | 0.02 | 103.81 | 103.81 | 103.81 | 0 |
| 1736787300 | 103.79 | 0 | 0.00 | 103.8 | 103.8 | 103.79 | 0 |
| 1736528100 | 103.79 | 0 | 0.00 | 103.8 | 103.8 | 103.79 | 0 |
| 1736441700 | 103.79 | 0.02 | 0.02 | 103.8 | 103.8 | 103.79 | 0 |
| 1736355300 | 103.77 | 0 | 0.00 | 103.78 | 103.78 | 103.77 | 0 |
| 1736268900 | 103.77 | 0.02 | 0.02 | 103.76 | 103.78 | 103.76 | 0 |
| 1736182500 | 103.75 | -0.01 | -0.01 | 103.77 | 103.77 | 103.75 | 0 |
| 1735923300 | 103.76 | -0.01 | -0.01 | 103.78 | 103.78 | 103.76 | 0 |
| 1735836900 | 103.77 | 0.02 | 0.02 | 103.78 | 103.78 | 103.77 | 0 |
| 1735577700 | 103.75 | 0.02 | 0.02 | 103.75 | 103.76 | 103.74 | 0 |
| 1735318500 | 103.73 | 0.04 | 0.04 | 103.73 | 103.75 | 103.73 | 0 |
| 1734972900 | 103.69 | 0.03 | 0.03 | 103.68 | 103.7 | 103.67 | 0 |
| 1734713700 | 103.66 | 0.02 | 0.02 | 103.65 | 103.67 | 103.65 | 0 |
| 1734627300 | 103.64 | 0.02 | 0.02 | 103.64 | 103.64 | 103.64 | 0 |
| 1734540900 | 103.62 | 0.01 | 0.01 | 103.62 | 103.62 | 103.62 | 0 |
| 1734454500 | 103.61 | 0.01 | 0.01 | 103.61 | 103.61 | 103.61 | 0 |
| 1734368100 | 103.6 | 0 | 0.00 | 103.61 | 103.61 | 103.6 | 0 |
| 1734108900 | 103.6 | -0.01 | -0.01 | 103.62 | 103.62 | 103.6 | 0 |
| 1734022500 | 103.61 | 0.04 | 0.04 | 103.6 | 103.61 | 103.59 | 0 |
| 1733936100 | 103.57 | 0.01 | 0.01 | 103.58 | 103.58 | 103.57 | 0 |
| 1733849700 | 103.56 | 0.01 | 0.01 | 103.57 | 103.57 | 103.56 | 0 |
| 1733763300 | 103.55 | 0.02 | 0.02 | 103.54 | 103.56 | 103.54 | 0 |
| 1733504100 | 103.53 | 0.01 | 0.01 | 103.53 | 103.54 | 103.52 | 0 |
| 1733417700 | 103.52 | 0.01 | 0.01 | 103.52 | 103.54 | 103.52 | 0 |
| 1733331300 | 103.51 | 0.01 | 0.01 | 103.51 | 103.51 | 103.51 | 0 |
| 1733244900 | 103.5 | 0 | 0.00 | 103.51 | 103.51 | 103.5 | 0 |
| 1733158500 | 103.5 | 0.02 | 0.02 | 103.5 | 103.5 | 103.5 | 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
