Premium
Intesa Sanpaolo (I07637)
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 | 956.13 | 1.89 | 0.20 | 955.71 | 957.59 | 955.58 | 0 |
| 1734022500 | 954.24 | -2.85 | -0.30 | 957.45 | 957.45 | 953.83 | 17 |
| 1733936100 | 957.09 | 0.24 | 0.03 | 957.91 | 959.19 | 956.18 | 0 |
| 1733849700 | 956.85 | -0.53 | -0.06 | 955.96 | 956.98 | 955.43 | 0 |
| 1733763300 | 957.38 | 1.25 | 0.13 | 958.26 | 958.64 | 957.07 | 5 |
| 1733504100 | 956.13 | 0.3 | 0.03 | 956.9 | 958.59 | 955.64 | 0 |
| 1733417700 | 955.83 | 5.58 | 0.59 | 951.28 | 955.83 | 951.28 | 0 |
| 1733331300 | 950.25 | 1.1 | 0.12 | 949.78 | 952.3 | 949.78 | 0 |
| 1733244900 | 949.15 | 1.42 | 0.15 | 949.2 | 950.85 | 948.58 | 0 |
| 1733158500 | 947.73 | 0.4 | 0.04 | 946.81 | 950.31 | 945.29 | 0 |
| 1732899300 | 947.33 | 1.81 | 0.19 | 944.22 | 947.71 | 942.99 | 0 |
| 1732812900 | 945.52 | 1.39 | 0.15 | 944.67 | 945.81 | 943.79 | 0 |
| 1732726500 | 944.13 | -1.69 | -0.18 | 944.01 | 944.33 | 941.56 | 0 |
| 1732640100 | 945.82 | -4.45 | -0.47 | 947.62 | 948.83 | 945.69 | 0 |
| 1732553700 | 950.27 | 2.52 | 0.27 | 950.28 | 950.79 | 947.72 | 10 |
| 1732294500 | 947.75 | 0.31 | 0.03 | 949.5 | 949.5 | 944.37 | 0 |
| 1732208100 | 947.44 | 0.47 | 0.05 | 946.63 | 947.95 | 944.17 | 0 |
| 1732121700 | 946.97 | -1.26 | -0.13 | 949.32 | 949.8 | 946.58 | 0 |
| 1732035300 | 948.23 | -3.42 | -0.36 | 953.54 | 953.54 | 943.67 | 0 |
| 1731948900 | 951.65 | 2.46 | 0.26 | 950.37 | 952.05 | 949.68 | 0 |
| 1731689700 | 949.19 | 4.39 | 0.46 | 944.97 | 950.01 | 944.84 | 0 |
| 1731603300 | 944.8 | 5.17 | 0.55 | 940.64 | 945.17 | 939.26 | 0 |
| 1731516900 | 939.63 | -2.77 | -0.29 | 941.85 | 943.38 | 937.25 | 0 |
| 1731430500 | 942.4 | -7.52 | -0.79 | 946.71 | 947.93 | 942.4 | 0 |
| 1731344100 | 949.92 | 4.14 | 0.44 | 948.68 | 950.88 | 948.5 | 0 |
| 1731084900 | 945.78 | -3.66 | -0.39 | 947.22 | 948.73 | 945.17 | 0 |
| 1730998500 | 949.44 | 0.93 | 0.10 | 952.1 | 954 | 949.44 | 0 |
| 1730912100 | 948.51 | -8.47 | -0.89 | 956.57 | 961.25 | 947.59 | 20 |
| 1730825700 | 956.98 | -1.15 | -0.12 | 957.75 | 958.85 | 955.83 | 0 |
| 1730739300 | 958.13 | 1.39 | 0.15 | 956.65 | 960.17 | 956.24 | 0 |
| 1730480100 | 956.74 | 5.54 | 0.58 | 953.69 | 957.9 | 953.4 | 0 |
| 1730393700 | 951.2 | -2.77 | -0.29 | 948.95 | 952.62 | 948.95 | 0 |
| 1730307300 | 953.97 | -3.46 | -0.36 | 956.48 | 957.47 | 953.19 | 0 |
| 1730220900 | 957.43 | -3.29 | -0.34 | 962.53 | 963.68 | 957.27 | 0 |
| 1730134500 | 960.72 | 4.27 | 0.45 | 958.83 | 960.72 | 955.91 | 0 |
| 1729871700 | 956.45 | -0.95 | -0.10 | 956.89 | 958.87 | 955.47 | 0 |
| 1729785300 | 957.4 | 1.11 | 0.12 | 957.35 | 961.21 | 957.35 | 14 |
| 1729698900 | 956.29 | -2.52 | -0.26 | 960.7 | 961.52 | 956.12 | 5 |
| 1729612500 | 958.81 | -3.64 | -0.38 | 960.69 | 961.55 | 955.43 | 20 |
| 1729526100 | 962.45 | -3.6 | -0.37 | 964.3 | 966.04 | 962.45 | 0 |
| 1729266900 | 966.05 | 2.07 | 0.21 | 964.24 | 967.42 | 964.24 | 0 |
| 1729180500 | 963.98 | 2.65 | 0.28 | 962.33 | 966.55 | 962.33 | 21 |
| 1729094100 | 961.33 | -0.57 | -0.06 | 960.52 | 962.53 | 957.26 | 0 |
| 1729007700 | 961.9 | 1.01 | 0.11 | 960.33 | 962 | 958.62 | 0 |
| 1728921300 | 960.89 | 3.17 | 0.33 | 958.69 | 961.06 | 956.91 | 6 |
| 1728662100 | 957.72 | 1.04 | 0.11 | 957.01 | 958.75 | 955.53 | 0 |
| 1728575700 | 956.68 | 0.16 | 0.02 | 958.25 | 959.14 | 955.23 | 0 |
| 1728489300 | 956.52 | 2.99 | 0.31 | 953.13 | 956.52 | 951.8 | 20 |
| 1728402900 | 953.53 | -2.13 | -0.22 | 952.92 | 955.19 | 950.72 | 0 |
| 1728316500 | 955.66 | 0 | 0.00 | 956.96 | 957.86 | 954.04 | 0 |
| 1728057300 | 955.66 | 4.16 | 0.44 | 953.55 | 956.78 | 953.2 | 0 |
| 1727970900 | 951.5 | -7.19 | -0.75 | 957.09 | 957.09 | 950.9 | 0 |
| 1727884500 | 958.69 | -1.24 | -0.13 | 960.93 | 962.51 | 957.49 | 5 |
| 1727798100 | 959.93 | -4.86 | -0.50 | 965.63 | 965.63 | 958.48 | 15 |
| 1727711700 | 964.79 | -7.99 | -0.82 | 968.52 | 969.54 | 963.81 | 3 |
| 1727452500 | 972.78 | 4.85 | 0.50 | 967.71 | 973.5 | 967.52 | 0 |
| 1727366100 | 967.93 | 6.95 | 0.72 | 964.58 | 969.07 | 963.86 | 20 |
| 1727279700 | 960.98 | -3.27 | -0.34 | 961.46 | 963.99 | 959.56 | 0 |
| 1727193300 | 964.25 | 4.68 | 0.49 | 964 | 966.26 | 962.9 | 0 |
| 1727106900 | 959.57 | -0.42 | -0.04 | 959.66 | 959.66 | 955.8 | 0 |
| 1726847700 | 959.99 | -4.21 | -0.44 | 962.97 | 964.36 | 959.12 | 1 |
| 1726761300 | 964.2 | 4 | 0.42 | 964.53 | 966.47 | 962.26 | 5 |
| 1726674900 | 960.2 | -2.36 | -0.25 | 963.03 | 963.22 | 958.96 | 9 |
| 1726588500 | 962.56 | 4.02 | 0.42 | 961.67 | 964.74 | 961.06 | 0 |
| 1726502100 | 958.54 | 2.06 | 0.22 | 956.13 | 958.54 | 955.66 | 12 |
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
