Premium
Intesa Sanpaolo (I08063)
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 |
|---|---|---|---|---|---|---|---|
| 1741971300 | 993.75 | 0.01 | 0.00 | 993.73 | 993.9 | 989.09 | 8 |
| 1741884900 | 993.74 | 0.12 | 0.01 | 989.28 | 993.95 | 988.41 | 20 |
| 1741798500 | 993.62 | 0.67 | 0.07 | 993.51 | 993.89 | 988.51 | 65 |
| 1741712100 | 992.95 | -0.09 | -0.01 | 995 | 995 | 989.95 | 147 |
| 1741625700 | 993.04 | -2.15 | -0.22 | 995.4 | 995.4 | 989.83 | 50 |
| 1741366500 | 995.19 | -0.45 | -0.05 | 994.84 | 995.24 | 990.18 | 30 |
| 1741280100 | 995.64 | 0.72 | 0.07 | 995.49 | 995.65 | 990.33 | 332 |
| 1741193700 | 994.92 | 0.5 | 0.05 | 995.56 | 995.56 | 990.23 | 70 |
| 1741107300 | 994.42 | -1.84 | -0.18 | 995.84 | 995.88 | 990.51 | 194 |
| 1741020900 | 996.26 | 4.6 | 0.46 | 995.98 | 996.26 | 990.7 | 160 |
| 1740761700 | 991.66 | -3.54 | -0.36 | 995.08 | 995.08 | 990.17 | 45 |
| 1740675300 | 995.2 | 0.56 | 0.06 | 995.12 | 995.2 | 990.41 | 50 |
| 1740588900 | 994.64 | 4.86 | 0.49 | 990.01 | 995.01 | 990.01 | 16 |
| 1740502500 | 989.78 | 0.23 | 0.02 | 994.13 | 994.17 | 989.25 | 28 |
| 1740416100 | 989.55 | 0.29 | 0.03 | 993.42 | 993.59 | 989.38 | 0 |
| 1740156900 | 989.26 | -2.83 | -0.29 | 992.81 | 993.08 | 988.6 | 2 |
| 1740070500 | 992.09 | -1.07 | -0.11 | 993.45 | 993.48 | 988.28 | 143 |
| 1739984100 | 993.16 | -0.99 | -0.10 | 994.28 | 994.32 | 988.26 | 85 |
| 1739897700 | 994.15 | 4.63 | 0.47 | 994.08 | 994.17 | 988.88 | 250 |
| 1739811300 | 989.52 | -2.45 | -0.25 | 994.22 | 994.22 | 988.77 | 15 |
| 1739552100 | 991.97 | -0.15 | -0.02 | 994.12 | 994.12 | 988.96 | 55 |
| 1739465700 | 992.12 | -1.31 | -0.13 | 994.08 | 994.08 | 991.8 | 0 |
| 1739379300 | 993.43 | 0.04 | 0.00 | 993.57 | 993.62 | 988.42 | 50 |
| 1739292900 | 993.39 | -0.07 | -0.01 | 993.45 | 993.5 | 988.34 | 130 |
| 1739206500 | 993.46 | 0.22 | 0.02 | 993.09 | 993.46 | 988.05 | 90 |
| 1738947300 | 993.24 | -0.04 | -0.00 | 993.36 | 993.36 | 988.31 | 110 |
| 1738860900 | 993.28 | 0.99 | 0.10 | 992.37 | 993.28 | 987.68 | 125 |
| 1738774500 | 992.29 | 0.28 | 0.03 | 991.89 | 992.29 | 987.33 | 25 |
| 1738688100 | 992.01 | 1.75 | 0.18 | 991.96 | 992.01 | 986.74 | 125 |
| 1738601700 | 990.26 | 0.49 | 0.05 | 989.62 | 990.29 | 984.35 | 10 |
| 1738342500 | 989.77 | -0.5 | -0.05 | 990.45 | 990.45 | 984.86 | 27 |
| 1738256100 | 990.27 | -21.9 | -2.16 | 989.49 | 990.27 | 984.08 | 50 |
| 1738169700 | 1012.17 | 5.1 | 0.51 | 1011.36 | 1012.3 | 1006.74 | 140 |
| 1738083300 | 1007.07 | -3.08 | -0.30 | 1010.94 | 1010.94 | 1005.88 | 150 |
| 1737996900 | 1010.15 | -0.49 | -0.05 | 1010.25 | 1010.64 | 1005.42 | 130 |
| 1737737700 | 1010.64 | -0.56 | -0.06 | 1011.36 | 1011.62 | 1006.28 | 75 |
| 1737651300 | 1011.2 | -0.43 | -0.04 | 1011.4 | 1011.4 | 1005.98 | 135 |
| 1737564900 | 1011.63 | 1.22 | 0.12 | 1011.39 | 1011.63 | 1006.61 | 90 |
| 1737478500 | 1010.41 | 0.67 | 0.07 | 1009.7 | 1010.85 | 1004.75 | 335 |
| 1737392100 | 1009.74 | 0.19 | 0.02 | 1009.73 | 1009.83 | 1004.58 | 105 |
| 1737132900 | 1009.55 | 1.04 | 0.10 | 1008.95 | 1009.55 | 1004.41 | 190 |
| 1737046500 | 1008.51 | 0.45 | 0.04 | 1008.39 | 1008.51 | 1003.25 | 100 |
| 1736960100 | 1008.06 | 1.61 | 0.16 | 1006.75 | 1008.06 | 1001.93 | 195 |
| 1736873700 | 1006.45 | 4.9 | 0.49 | 1005.99 | 1006.53 | 1001.58 | 340 |
| 1736787300 | 1001.55 | -4.2 | -0.42 | 1006.21 | 1006.21 | 1000.53 | 341 |
| 1736528100 | 1005.75 | -1.61 | -0.16 | 1002.43 | 1007.31 | 1001.62 | 540 |
| 1736441700 | 1007.36 | 4.95 | 0.49 | 1006.77 | 1007.4 | 1002.18 | 385 |
| 1736355300 | 1002.41 | -4.82 | -0.48 | 1007.37 | 1007.55 | 1002.1 | 664 |
| 1736268900 | 1007.23 | 0.67 | 0.07 | 1006.62 | 1007.37 | 1002.19 | 687 |
| 1736182500 | 1006.56 | 3.6 | 0.36 | 1005.79 | 1006.56 | 1005.59 | 0 |
| 1735923300 | 1002.96 | -0.86 | -0.09 | 1006.7 | 1006.7 | 1001.19 | 135 |
| 1735836900 | 1003.82 | -2.31 | -0.23 | 1006.84 | 1006.9 | 1001.76 | 10 |
| 1735577700 | 1006.13 | 0.39 | 0.04 | 1005.54 | 1006.13 | 1005.33 | 0 |
| 1735318500 | 1005.74 | 2.35 | 0.23 | 1003.88 | 1005.74 | 999.18 | 20 |
| 1734972900 | 1003.39 | 3.2 | 0.32 | 1003.4 | 1003.5 | 998.52 | 37 |
| 1734713700 | 1000.19 | 1.54 | 0.15 | 997.79 | 1000.22 | 997.57 | 110 |
| 1734627300 | 998.65 | -5.47 | -0.54 | 1003.6 | 1003.65 | 998.15 | 315 |
| 1734540900 | 1004.12 | 5.04 | 0.50 | 1004.13 | 1004.24 | 999.1 | 132 |
| 1734454500 | 999.08 | -0.96 | -0.10 | 1004 | 1004.09 | 998.88 | 170 |
| 1734368100 | 1000.04 | 0.35 | 0.04 | 1004.54 | 1004.54 | 999.1 | 157 |
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
