Premium
Intesa Sanpaolo (I07619)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 98.03 | 0.54 | 0.55 | 97.9 | 98.23 | 97.86 | 0 |
| 1737046500 | 97.49 | 0.22 | 0.23 | 97.33 | 97.49 | 96.99 | 0 |
| 1736960100 | 97.27 | 1.19 | 1.24 | 96.33 | 97.27 | 96.27 | 0 |
| 1736873700 | 96.08 | 0.53 | 0.55 | 95.99 | 96.34 | 95.8 | 0 |
| 1736787300 | 95.55 | -0.89 | -0.92 | 96.08 | 96.38 | 95.55 | 0 |
| 1736528100 | 96.44 | -0.4 | -0.41 | 96.7 | 97.02 | 96.09 | 0 |
| 1736441700 | 96.84 | 0.43 | 0.45 | 96.36 | 96.96 | 96.33 | 310 |
| 1736355300 | 96.41 | -0.24 | -0.25 | 96.38 | 96.63 | 95.81 | 0 |
| 1736268900 | 96.65 | 0.31 | 0.32 | 96.12 | 96.77 | 95.96 | 250 |
| 1736182500 | 96.34 | -0.13 | -0.13 | 96.36 | 96.44 | 95.89 | 0 |
| 1735923300 | 96.47 | 0.11 | 0.11 | 96.4 | 97.13 | 96.32 | 50 |
| 1735836900 | 96.36 | 1.07 | 1.12 | 95.82 | 96.42 | 95.47 | 0 |
| 1735577700 | 95.29 | 0.61 | 0.64 | 94.88 | 95.47 | 94.88 | 0 |
| 1735318500 | 94.68 | 0.27 | 0.29 | 94.16 | 94.68 | 94.03 | 0 |
| 1734972900 | 94.41 | 0.06 | 0.06 | 94.1 | 94.69 | 94.1 | 0 |
| 1734713700 | 94.35 | 0.06 | 0.06 | 93.8 | 94.35 | 93.55 | 0 |
| 1734627300 | 94.29 | -1.2 | -1.26 | 94.59 | 94.8 | 93.74 | 0 |
| 1734540900 | 95.49 | -0.22 | -0.23 | 95.86 | 95.86 | 95.14 | 0 |
| 1734454500 | 95.71 | -0.72 | -0.75 | 95.95 | 96.31 | 95.27 | 0 |
| 1734368100 | 96.43 | 0.92 | 0.96 | 95.87 | 96.45 | 95.82 | 80 |
| 1734108900 | 95.51 | 0.13 | 0.14 | 95.11 | 95.61 | 95.11 | 0 |
| 1734022500 | 95.38 | 0.01 | 0.01 | 95.48 | 95.59 | 95.3 | 0 |
| 1733936100 | 95.37 | 0.02 | 0.02 | 95.48 | 95.76 | 95.29 | 0 |
| 1733849700 | 95.35 | 0 | 0.00 | 95.33 | 95.48 | 95 | 0 |
| 1733763300 | 95.35 | -0.49 | -0.51 | 95.94 | 95.94 | 95.07 | 100 |
| 1733504100 | 95.84 | -0.28 | -0.29 | 96.11 | 96.36 | 95.74 | 0 |
| 1733417700 | 96.12 | 0.82 | 0.86 | 95.38 | 96.18 | 95.35 | 0 |
| 1733331300 | 95.3 | 0.11 | 0.12 | 95.15 | 95.36 | 94.74 | 50 |
| 1733244900 | 95.19 | 0.74 | 0.78 | 95.43 | 95.7 | 94.97 | 100 |
| 1733158500 | 94.45 | 0.46 | 0.49 | 94.14 | 94.98 | 93.86 | 0 |
| 1732899300 | 93.99 | 0.25 | 0.27 | 93.49 | 94 | 93.32 | 100 |
| 1732812900 | 93.74 | 0.46 | 0.49 | 93.47 | 93.81 | 93.05 | 0 |
| 1732726500 | 93.28 | 0.02 | 0.02 | 92.86 | 93.36 | 92.14 | 0 |
| 1732640100 | 93.26 | -0.06 | -0.06 | 92.82 | 93.51 | 92.53 | 0 |
| 1732553700 | 93.32 | 0.22 | 0.24 | 93.57 | 93.73 | 92.98 | 100 |
| 1732294500 | 93.1 | 1.44 | 1.57 | 91.58 | 93.13 | 91.49 | 0 |
| 1732208100 | 91.66 | 0.54 | 0.59 | 91.29 | 91.75 | 90.67 | 0 |
| 1732121700 | 91.12 | -0.73 | -0.79 | 92.18 | 92.4 | 91.03 | 400 |
| 1732035300 | 91.85 | -0.77 | -0.83 | 92.9 | 92.92 | 91.02 | 0 |
| 1731948900 | 92.62 | -0.94 | -1.00 | 93.3 | 93.3 | 92.3 | 0 |
| 1731689700 | 93.56 | 0.1 | 0.11 | 93.22 | 93.66 | 93.01 | 30 |
| 1731603300 | 93.46 | 1.7 | 1.85 | 91.75 | 93.46 | 91.5 | 0 |
| 1731516900 | 91.76 | 0.17 | 0.19 | 91.29 | 92.35 | 91.29 | 0 |
| 1731430500 | 91.59 | -1.79 | -1.92 | 92.19 | 92.75 | 91.53 | 30 |
| 1731344100 | 93.38 | 0.94 | 1.02 | 92.99 | 93.5 | 92.99 | 0 |
| 1731084900 | 92.44 | 0.14 | 0.15 | 92.28 | 92.86 | 92.28 | 0 |
| 1730998500 | 92.3 | -1 | -1.07 | 93.33 | 93.33 | 92.3 | 0 |
| 1730912100 | 93.3 | -1.48 | -1.56 | 94.2 | 94.93 | 92.93 | 100 |
| 1730825700 | 94.78 | 0.01 | 0.01 | 94.84 | 95.14 | 94.78 | 0 |
| 1730739300 | 94.77 | 0.11 | 0.12 | 94.72 | 95.14 | 94.64 | 0 |
| 1730480100 | 94.66 | 0.32 | 0.34 | 94.56 | 94.88 | 94.31 | 0 |
| 1730393700 | 94.34 | -0.8 | -0.84 | 94.78 | 94.9 | 94.04 | 0 |
| 1730307300 | 95.14 | -0.35 | -0.37 | 95.4 | 95.55 | 95.02 | 0 |
| 1730220900 | 95.49 | -1.03 | -1.07 | 96.65 | 96.65 | 95.42 | 0 |
| 1730134500 | 96.52 | 0.43 | 0.45 | 96.3 | 96.64 | 96.22 | 0 |
| 1729871700 | 96.09 | -0.16 | -0.17 | 96.11 | 96.31 | 96.03 | 0 |
| 1729785300 | 96.25 | 0.73 | 0.76 | 96.51 | 96.53 | 95.91 | 50 |
| 1729698900 | 95.52 | -0.3 | -0.31 | 95.61 | 95.67 | 95.36 | 0 |
| 1729612500 | 95.82 | -1.25 | -1.29 | 96.74 | 96.74 | 95.6 | 100 |
| 1729526100 | 97.07 | 0.14 | 0.14 | 97.07 | 97.12 | 96.68 | 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
