Premium
Intesa Sanpaolo (I07615)
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 | 102.43 | 0 | 0.00 | 102.54 | 102.54 | 102.31 | 0 |
| 1734022500 | 102.43 | 0.06 | 0.06 | 102.4 | 102.57 | 102.3 | 0 |
| 1733936100 | 102.37 | -0.03 | -0.03 | 102.43 | 102.43 | 102.32 | 0 |
| 1733849700 | 102.4 | -0.12 | -0.12 | 102.44 | 102.45 | 102.37 | 0 |
| 1733763300 | 102.52 | -0.05 | -0.05 | 102.6 | 102.6 | 102.5 | 0 |
| 1733504100 | 102.57 | 0 | 0.00 | 102.68 | 102.82 | 102.55 | 0 |
| 1733417700 | 102.57 | 0.18 | 0.18 | 102.45 | 102.57 | 102.45 | 0 |
| 1733331300 | 102.39 | -0.04 | -0.04 | 102.49 | 102.49 | 102.37 | 0 |
| 1733244900 | 102.43 | 0.04 | 0.04 | 102.41 | 102.53 | 102.38 | 0 |
| 1733158500 | 102.39 | 0.12 | 0.12 | 102.34 | 102.54 | 102.34 | 0 |
| 1732899300 | 102.27 | -0.2 | -0.20 | 102.28 | 102.28 | 101.98 | 0 |
| 1732812900 | 102.47 | 1.05 | 1.04 | 101.85 | 102.48 | 101.5 | 300 |
| 1732726500 | 101.42 | 0.08 | 0.08 | 101.7 | 101.75 | 101.28 | 0 |
| 1732640100 | 101.34 | -0.06 | -0.06 | 101.79 | 101.85 | 101.3 | 0 |
| 1732553700 | 101.4 | 0.12 | 0.12 | 101.79 | 101.79 | 101.34 | 0 |
| 1732294500 | 101.28 | -0.12 | -0.12 | 101.52 | 101.64 | 101.1 | 10 |
| 1732208100 | 101.4 | -0.17 | -0.17 | 101.77 | 101.8 | 101.39 | 0 |
| 1732121700 | 101.57 | -0.08 | -0.08 | 101.69 | 101.82 | 101.57 | 0 |
| 1732035300 | 101.65 | 0.23 | 0.23 | 101.52 | 101.66 | 101.35 | 0 |
| 1731948900 | 101.42 | 0.43 | 0.43 | 101.03 | 101.47 | 101.03 | 0 |
| 1731689700 | 100.99 | 0.42 | 0.42 | 100.59 | 101.15 | 100.58 | 0 |
| 1731603300 | 100.57 | 0.57 | 0.57 | 100.1 | 100.57 | 99.93 | 0 |
| 1731516900 | 100 | -0.09 | -0.09 | 100.1 | 100.16 | 99.93 | 0 |
| 1731430500 | 100.09 | -0.49 | -0.49 | 100.45 | 100.48 | 100.06 | 0 |
| 1731344100 | 100.58 | -0.22 | -0.22 | 100.81 | 100.86 | 100.55 | 0 |
| 1731084900 | 100.8 | 0.08 | 0.08 | 100.63 | 100.82 | 100.55 | 0 |
| 1730998500 | 100.72 | -0.41 | -0.41 | 101.36 | 101.36 | 100.31 | 0 |
| 1730912100 | 101.13 | -0.16 | -0.16 | 101.25 | 101.44 | 101.02 | 0 |
| 1730825700 | 101.29 | -0.04 | -0.04 | 101.44 | 101.47 | 101.29 | 0 |
| 1730739300 | 101.33 | -0.02 | -0.02 | 101.38 | 101.47 | 101.33 | 0 |
| 1730480100 | 101.35 | 0.19 | 0.19 | 101.29 | 101.41 | 101.27 | 0 |
| 1730393700 | 101.16 | -0.1 | -0.10 | 101.18 | 101.21 | 101.03 | 0 |
| 1730307300 | 101.26 | -0.17 | -0.17 | 101.31 | 101.36 | 101.03 | 0 |
| 1730220900 | 101.43 | -0.37 | -0.36 | 101.83 | 101.89 | 101.25 | 0 |
| 1730134500 | 101.8 | 0.2 | 0.20 | 101.71 | 101.83 | 101.69 | 0 |
| 1729871700 | 101.6 | -0.13 | -0.13 | 101.76 | 101.77 | 101.59 | 0 |
| 1729785300 | 101.73 | 0.58 | 0.57 | 101.88 | 101.93 | 101.73 | 0 |
| 1729698900 | 101.15 | -0.53 | -0.52 | 101.23 | 101.23 | 101.08 | 0 |
| 1729612500 | 101.68 | -0.17 | -0.17 | 101.86 | 101.88 | 101.54 | 0 |
| 1729526100 | 101.85 | -0.1 | -0.10 | 101.94 | 102.06 | 101.85 | 0 |
| 1729266900 | 101.95 | -0.25 | -0.24 | 102 | 102.02 | 101.85 | 0 |
| 1729180500 | 102.2 | -0.01 | -0.01 | 102.28 | 102.3 | 102.19 | 0 |
| 1729094100 | 102.21 | 0.42 | 0.41 | 101.82 | 102.24 | 101.82 | 0 |
| 1729007700 | 101.79 | 0.09 | 0.09 | 101.79 | 101.86 | 101.58 | 0 |
| 1728921300 | 101.7 | 0.15 | 0.15 | 101.58 | 101.73 | 101.58 | 0 |
| 1728662100 | 101.55 | -0.12 | -0.12 | 101.64 | 101.64 | 101.51 | 0 |
| 1728575700 | 101.67 | -0.01 | -0.01 | 101.78 | 101.78 | 101.57 | 0 |
| 1728489300 | 101.68 | 0.07 | 0.07 | 101.69 | 101.69 | 101.52 | 0 |
| 1728402900 | 101.61 | 0.24 | 0.24 | 101.36 | 101.62 | 101.32 | 0 |
| 1728316500 | 101.37 | 0.12 | 0.12 | 101.24 | 101.48 | 101.14 | 0 |
| 1728057300 | 101.25 | 0.14 | 0.14 | 101.4 | 101.57 | 101.16 | 0 |
| 1727970900 | 101.11 | -0.16 | -0.16 | 101.35 | 101.35 | 100.91 | 0 |
| 1727884500 | 101.27 | -0.22 | -0.22 | 101.4 | 101.44 | 101.21 | 0 |
| 1727798100 | 101.49 | 0 | 0.00 | 101.57 | 101.58 | 101.43 | 0 |
| 1727711700 | 101.49 | -0.15 | -0.15 | 101.62 | 101.7 | 101.48 | 0 |
| 1727452500 | 101.64 | 0.15 | 0.15 | 101.54 | 101.64 | 101.52 | 0 |
| 1727366100 | 101.49 | 0 | 0.00 | 101.56 | 101.56 | 101.34 | 0 |
| 1727279700 | 101.49 | 0.01 | 0.01 | 101.43 | 101.54 | 101.42 | 0 |
| 1727193300 | 101.48 | 0.21 | 0.21 | 101.32 | 101.49 | 101.31 | 0 |
| 1727106900 | 101.27 | 0.27 | 0.27 | 101.05 | 101.27 | 101.01 | 0 |
| 1726847700 | 101 | 0 | 0.00 | 100.92 | 101.06 | 100.91 | 0 |
| 1726761300 | 101 | -0.2 | -0.20 | 101.36 | 101.36 | 100.87 | 0 |
| 1726674900 | 101.2 | 0.28 | 0.28 | 101.09 | 101.21 | 101.04 | 0 |
| 1726588500 | 100.92 | -0.34 | -0.34 | 101.55 | 101.65 | 100.91 | 0 |
| 1726502100 | 101.26 | 0.35 | 0.35 | 101 | 101.29 | 100.96 | 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
