Premium
Intesa Sanpaolo (I07644)
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 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 997.96 | -0.03 | -0.00 | 999.17 | 1000.97 | 997.9 | 0 |
| 1738169700 | 997.99 | -1.42 | -0.14 | 1000.01 | 1000.01 | 997.99 | 0 |
| 1738083300 | 999.41 | 0.58 | 0.06 | 999.38 | 999.46 | 995.74 | 42 |
| 1737996900 | 998.83 | 0.55 | 0.06 | 998.71 | 998.87 | 995.54 | 70 |
| 1737737700 | 998.28 | 0.59 | 0.06 | 998.45 | 998.51 | 995.78 | 15 |
| 1737651300 | 997.69 | -2.03 | -0.20 | 999.75 | 999.76 | 995.52 | 138 |
| 1737564900 | 999.72 | 2.31 | 0.23 | 998.32 | 999.8 | 995.29 | 209 |
| 1737478500 | 997.41 | -1.68 | -0.17 | 994.97 | 999 | 994.97 | 65 |
| 1737392100 | 999.09 | 3.57 | 0.36 | 997.09 | 999.19 | 994.65 | 60 |
| 1737132900 | 995.52 | 0.63 | 0.06 | 996.58 | 998.66 | 994.38 | 12 |
| 1737046500 | 994.89 | 0.98 | 0.10 | 995.83 | 995.83 | 994.74 | 0 |
| 1736960100 | 993.91 | -0.17 | -0.02 | 995.09 | 995.13 | 992.12 | 60 |
| 1736873700 | 994.08 | -1.7 | -0.17 | 996.06 | 996.06 | 992.1 | 40 |
| 1736787300 | 995.78 | 3.97 | 0.40 | 991.83 | 995.85 | 991.39 | 70 |
| 1736528100 | 991.81 | -5.12 | -0.51 | 992.49 | 992.55 | 991.8 | 140 |
| 1736441700 | 996.93 | 0.03 | 0.00 | 996.17 | 996.96 | 992.36 | 50 |
| 1736355300 | 996.9 | -0.34 | -0.03 | 996.93 | 997.43 | 992.51 | 158 |
| 1736268900 | 997.24 | -0.04 | -0.00 | 996.13 | 997.35 | 992.76 | 158 |
| 1736182500 | 997.28 | 0.84 | 0.08 | 996.52 | 997.29 | 996.34 | 0 |
| 1735923300 | 996.44 | 0.89 | 0.09 | 997.08 | 997.08 | 996.26 | 0 |
| 1735836900 | 995.55 | -0.33 | -0.03 | 995.51 | 995.57 | 995.28 | 0 |
| 1735577700 | 995.88 | 0.48 | 0.05 | 994.94 | 995.88 | 994.92 | 0 |
| 1735318500 | 995.4 | 1.11 | 0.11 | 998 | 1000.76 | 991.06 | 105 |
| 1734972900 | 994.29 | 4.5 | 0.45 | 989.86 | 994.49 | 989.82 | 28 |
| 1734713700 | 989.79 | -0.55 | -0.06 | 989.43 | 989.81 | 989.24 | 29 |
| 1734627300 | 990.34 | -0.43 | -0.04 | 990.47 | 990.53 | 989.81 | 145 |
| 1734540900 | 990.77 | -0.96 | -0.10 | 993 | 993 | 990.58 | 170 |
| 1734454500 | 991.73 | -1.12 | -0.11 | 991.65 | 991.82 | 990.28 | 52 |
| 1734368100 | 992.85 | -1.77 | -0.18 | 992.72 | 992.91 | 989.67 | 90 |
| 1734108900 | 994.62 | -0.21 | -0.02 | 994.85 | 994.92 | 990.46 | 10 |
| 1734022500 | 994.83 | -0.91 | -0.09 | 994.83 | 995.34 | 990.47 | 25 |
| 1733936100 | 995.74 | 0.75 | 0.08 | 995.07 | 995.74 | 990.2 | 58 |
| 1733849700 | 994.99 | 1.61 | 0.16 | 995.7 | 995.7 | 990.67 | 100 |
| 1733763300 | 993.38 | -2.4 | -0.24 | 995.7 | 995.72 | 990.82 | 70 |
| 1733504100 | 995.78 | 0.07 | 0.01 | 995.76 | 996.24 | 991.28 | 4 |
| 1733417700 | 995.71 | 0.37 | 0.04 | 995.61 | 1001.03 | 990.87 | 56 |
| 1733331300 | 995.34 | -0.36 | -0.04 | 996.01 | 996.01 | 990.34 | 45 |
| 1733244900 | 995.7 | 0.73 | 0.07 | 995.54 | 995.7 | 990.15 | 150 |
| 1733158500 | 994.97 | 1.72 | 0.17 | 993.41 | 995 | 989.17 | 92 |
| 1732899300 | 993.25 | 0.51 | 0.05 | 992.79 | 993.27 | 987.79 | 70 |
| 1732812900 | 992.74 | 0.77 | 0.08 | 992.71 | 992.74 | 987.8 | 50 |
| 1732726500 | 991.97 | -0.39 | -0.04 | 992.17 | 992.17 | 991.41 | 0 |
| 1732640100 | 992.36 | -0.74 | -0.07 | 992.69 | 993.11 | 992.06 | 0 |
| 1732553700 | 993.1 | 0.28 | 0.03 | 993.56 | 993.59 | 988.15 | 46 |
| 1732294500 | 992.82 | 1.25 | 0.13 | 992.18 | 996.79 | 987.46 | 35 |
| 1732208100 | 991.57 | 0.67 | 0.07 | 988.88 | 991.57 | 986.11 | 50 |
| 1732121700 | 990.9 | -0.1 | -0.01 | 991.56 | 991.84 | 986.31 | 30 |
| 1732035300 | 991 | 0.65 | 0.07 | 990.53 | 994.54 | 989.46 | 74 |
| 1731948900 | 990.35 | -0.18 | -0.02 | 990.7 | 995.29 | 985.39 | 60 |
| 1731689700 | 990.53 | 3.26 | 0.33 | 988.15 | 990.56 | 988.07 | 0 |
| 1731603300 | 987.27 | 0.91 | 0.09 | 987.2 | 992.88 | 985.69 | 30 |
| 1731516900 | 986.36 | -2.22 | -0.22 | 988.7 | 993.49 | 983.24 | 124 |
| 1731430500 | 988.58 | -3.88 | -0.39 | 989.42 | 989.76 | 988.52 | 0 |
| 1731344100 | 992.46 | 4.44 | 0.45 | 986.88 | 992.49 | 986.88 | 8 |
| 1731084900 | 988.02 | -0.57 | -0.06 | 988.57 | 988.7 | 982.92 | 196 |
| 1730998500 | 988.59 | 1.48 | 0.15 | 987.63 | 988.63 | 982.85 | 40 |
| 1730912100 | 987.11 | -0.16 | -0.02 | 987.61 | 987.71 | 982.57 | 75 |
| 1730825700 | 987.27 | 2.08 | 0.21 | 987.03 | 987.28 | 984.88 | 0 |
| 1730739300 | 985.19 | -1.93 | -0.20 | 987.34 | 987.49 | 982.04 | 25 |
| 1730480100 | 987.12 | 1.01 | 0.10 | 985.88 | 987.15 | 984 | 0 |
| 1730393700 | 986.11 | -0.69 | -0.07 | 986.54 | 986.72 | 983.62 | 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
