Premium
Intesa Sanpaolo (I07611)
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 |
|---|---|---|---|---|---|---|---|
| 1741712100 | 35.12 | -0.85 | -2.36 | 35.96 | 36.43 | 34.56 | 0 |
| 1741625700 | 35.97 | -0.38 | -1.05 | 36.67 | 36.76 | 35.86 | 0 |
| 1741366500 | 36.35 | -1.19 | -3.17 | 36.91 | 37.91 | 36.21 | 146 |
| 1741280100 | 37.54 | 1.04 | 2.85 | 37.16 | 37.82 | 36.12 | 0 |
| 1741193700 | 36.5 | -1.23 | -3.26 | 38.77 | 38.89 | 36.5 | 0 |
| 1741107300 | 37.73 | -7.06 | -15.76 | 41.28 | 41.84 | 37.73 | 0 |
| 1741020900 | 44.79 | 1.88 | 4.38 | 43.08 | 46.37 | 42.84 | 0 |
| 1740761700 | 42.91 | -0.24 | -0.56 | 41.6 | 44.24 | 40.88 | 4 |
| 1740675300 | 43.15 | 0.18 | 0.42 | 42.8 | 43.95 | 42.46 | 0 |
| 1740588900 | 42.97 | 1.07 | 2.55 | 41.99 | 43.07 | 41.84 | 0 |
| 1740502500 | 41.9 | -2.81 | -6.28 | 43.58 | 44.13 | 41.18 | 0 |
| 1740416100 | 44.71 | -1.45 | -3.14 | 45.77 | 45.92 | 42.98 | 0 |
| 1740156900 | 46.16 | 0.81 | 1.79 | 47.76 | 48.6 | 46.16 | 0 |
| 1740070500 | 45.35 | -2.07 | -4.37 | 45.8 | 46.98 | 44.54 | 0 |
| 1739984100 | 47.42 | 0.19 | 0.40 | 49.86 | 50.31 | 46.67 | 15 |
| 1739897700 | 47.23 | 1.68 | 3.69 | 44.97 | 48.04 | 44.52 | 200 |
| 1739811300 | 45.55 | 3.39 | 8.04 | 45.46 | 45.58 | 44.73 | 0 |
| 1739552100 | 42.16 | -2.05 | -4.64 | 44.87 | 46.18 | 41.44 | 0 |
| 1739465700 | 44.21 | 4.95 | 12.61 | 40.79 | 44.81 | 40.53 | 0 |
| 1739379300 | 39.26 | 0.47 | 1.21 | 37.77 | 40.17 | 37.37 | 50 |
| 1739292900 | 38.79 | 3.49 | 9.89 | 35.44 | 38.79 | 35.11 | 0 |
| 1739206500 | 35.3 | 1.11 | 3.25 | 34.27 | 35.95 | 34.27 | 0 |
| 1738947300 | 34.19 | -0.56 | -1.61 | 34.79 | 34.93 | 34.19 | 0 |
| 1738860900 | 34.75 | -0.38 | -1.08 | 35.31 | 35.45 | 34.66 | 0 |
| 1738774500 | 35.13 | 0.36 | 1.04 | 34.62 | 35.32 | 34.01 | 0 |
| 1738688100 | 34.77 | -0.41 | -1.17 | 34.7 | 34.99 | 34.24 | 0 |
| 1738601700 | 35.18 | -0.92 | -2.55 | 33.97 | 35.38 | 33.78 | 0 |
| 1738342500 | 36.1 | 1.11 | 3.17 | 36.87 | 37.02 | 35.36 | 0 |
| 1738256100 | 34.99 | -0.76 | -2.13 | 35.88 | 35.89 | 34.99 | 0 |
| 1738169700 | 35.75 | 0 | 0.00 | 36.08 | 36.08 | 35.66 | 0 |
| 1738083300 | 35.75 | -1.44 | -3.87 | 36.93 | 37.37 | 35.57 | 0 |
| 1737996900 | 37.19 | -0.96 | -2.52 | 36.11 | 38.18 | 36.01 | 50 |
| 1737737700 | 38.15 | -0.6 | -1.55 | 38.98 | 39.03 | 37.68 | 0 |
| 1737651300 | 38.75 | -1 | -2.52 | 39.47 | 39.48 | 38.66 | 0 |
| 1737564900 | 39.75 | 0 | 0.00 | 39.75 | 39.75 | 39.75 | 0 |
| 1737478500 | 39.75 | -0.46 | -1.14 | 40.19 | 41.02 | 39.45 | 0 |
| 1737392100 | 40.21 | 1.97 | 5.15 | 39.9 | 40.41 | 39.53 | 0 |
| 1737132900 | 38.24 | 2.74 | 7.72 | 35.54 | 38.84 | 35.4 | 100 |
| 1737046500 | 35.5 | 0.46 | 1.31 | 35.92 | 36.02 | 35.03 | 0 |
| 1736960100 | 35.04 | 0.74 | 2.16 | 34.67 | 35.32 | 34.57 | 0 |
| 1736873700 | 34.3 | 0.38 | 1.12 | 34.82 | 35.05 | 34.21 | 0 |
| 1736787300 | 33.92 | -0.2 | -0.59 | 34.44 | 34.48 | 33.82 | 0 |
| 1736528100 | 34.12 | -1.61 | -4.51 | 35.86 | 35.95 | 34.12 | 0 |
| 1736441700 | 35.73 | -0.18 | -0.50 | 35.95 | 36.02 | 35.68 | 0 |
| 1736355300 | 35.91 | -0.48 | -1.32 | 36.23 | 36.42 | 35.62 | 0 |
| 1736268900 | 36.39 | -0.87 | -2.33 | 36.05 | 36.77 | 35.92 | 0 |
| 1736182500 | 37.26 | 0.27 | 0.73 | 37.5 | 38.02 | 36.98 | 0 |
| 1735923300 | 36.99 | 0.37 | 1.01 | 36.77 | 36.99 | 36.33 | 0 |
| 1735836900 | 36.62 | 0.75 | 2.09 | 36.52 | 36.9 | 36.41 | 0 |
| 1735577700 | 35.87 | -0.77 | -2.10 | 36.6 | 36.69 | 35.78 | 0 |
| 1735318500 | 36.64 | 0.27 | 0.74 | 36.96 | 37.31 | 36.53 | 0 |
| 1734972900 | 36.37 | 1.06 | 3.00 | 35.88 | 36.47 | 35.47 | 0 |
| 1734713700 | 35.31 | 0.32 | 0.91 | 34.34 | 35.42 | 33.99 | 0 |
| 1734627300 | 34.99 | -2.11 | -5.69 | 35.34 | 35.57 | 34.71 | 0 |
| 1734540900 | 37.1 | 0 | 0.00 | 37.14 | 37.35 | 36.81 | 0 |
| 1734454500 | 37.1 | -0.1 | -0.27 | 37.63 | 37.63 | 37.1 | 0 |
| 1734368100 | 37.2 | 0.28 | 0.76 | 36.96 | 37.29 | 36.24 | 0 |
| 1734108900 | 36.92 | -0.39 | -1.05 | 37.75 | 37.93 | 36.82 | 0 |
| 1734022500 | 37.31 | 1.15 | 3.18 | 36.39 | 37.59 | 36.15 | 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
