Premium
Intesa Sanpaolo (I08134)
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 | 1072.84 | -0.93 | -0.09 | 1073.98 | 1073.98 | 1068.6099 | 4 |
| 1734022500 | 1073.77 | 0.18 | 0.02 | 1074.06 | 1074.08 | 1069.06 | 13 |
| 1733936100 | 1073.59 | 0.74 | 0.07 | 1073.27 | 1073.95 | 1068.7 | 2 |
| 1733849700 | 1072.85 | 0.05 | 0.00 | 1073 | 1073.01 | 1068.43 | 12 |
| 1733763300 | 1072.8 | 0 | 0.00 | 1072.97 | 1073.17 | 1067.96 | 20 |
| 1733504100 | 1072.8 | -0.1 | -0.01 | 1072.94 | 1073 | 1072.76 | 0 |
| 1733417700 | 1072.9 | -0.04 | -0.00 | 1073.1199 | 1073.2 | 1068.26 | 15 |
| 1733331300 | 1072.94 | -0.26 | -0.02 | 1073.15 | 1073.15 | 1067.96 | 19 |
| 1733244900 | 1073.2 | 0.47 | 0.04 | 1073.24 | 1073.38 | 1073.13 | 0 |
| 1733158500 | 1072.73 | 0.4 | 0.04 | 1072.42 | 1072.73 | 1068.35 | 5 |
| 1732899300 | 1072.33 | 0.79 | 0.07 | 1072.05 | 1072.33 | 1067.06 | 70 |
| 1732812900 | 1071.54 | 0.4 | 0.04 | 1071.29 | 1071.55 | 1071.29 | 0 |
| 1732726500 | 1071.14 | -0.07 | -0.01 | 1071.24 | 1071.26 | 1071.13 | 0 |
| 1732640100 | 1071.21 | 2.33 | 0.22 | 1071.47 | 1071.49 | 1071.16 | 0 |
| 1732553700 | 1068.88 | -2.02 | -0.19 | 1068.93 | 1069.03 | 1066.96 | 20 |
| 1732294500 | 1070.9 | 2.29 | 0.21 | 1070.74 | 1070.9 | 1066.54 | 11 |
| 1732208100 | 1068.6099 | 2.13 | 0.20 | 1068.54 | 1068.67 | 1065.31 | 25 |
| 1732121700 | 1066.48 | 0.02 | 0.00 | 1070 | 1070 | 1064.81 | 5 |
| 1732035300 | 1066.46 | -1.66 | -0.16 | 1069.94 | 1069.94 | 1066.3699 | 0 |
| 1731948900 | 1068.1199 | 2.54 | 0.24 | 1070.24 | 1070.24 | 1068.05 | 0 |
| 1731689700 | 1065.58 | -0.22 | -0.02 | 1065.67 | 1065.82 | 1065.49 | 15 |
| 1731603300 | 1065.8 | -0.08 | -0.01 | 1065.51 | 1065.82 | 1065.02 | 26 |
| 1731516900 | 1065.88 | -0.36 | -0.03 | 1066 | 1066 | 1064.75 | 10 |
| 1731430500 | 1066.24 | -1.35 | -0.13 | 1066.17 | 1066.3599 | 1064.63 | 10 |
| 1731344100 | 1067.59 | 0.48 | 0.04 | 1067.26 | 1067.59 | 1064.17 | 12 |
| 1731084900 | 1067.1099 | 2.24 | 0.21 | 1067.89 | 1067.89 | 1063.85 | 9 |
| 1730998500 | 1064.8699 | 0.65 | 0.06 | 1064.82 | 1064.99 | 1063.45 | 5 |
| 1730912100 | 1064.22 | 0.31 | 0.03 | 1063.44 | 1064.41 | 1063.26 | 20 |
| 1730825700 | 1063.91 | -0.06 | -0.01 | 1064.05 | 1064.07 | 1061.94 | 105 |
| 1730739300 | 1063.97 | -1.12 | -0.11 | 1064.03 | 1064.03 | 1061.8 | 14 |
| 1730480100 | 1065.09 | 0.23 | 0.02 | 1066.3599 | 1066.3599 | 1065.01 | 0 |
| 1730393700 | 1064.8599 | -0.7 | -0.07 | 1066.66 | 1067.52 | 1062.02 | 32 |
| 1730307300 | 1065.56 | -0.9 | -0.08 | 1067.59 | 1067.59 | 1062.34 | 10 |
| 1730220900 | 1066.46 | -0.03 | -0.00 | 1066.59 | 1066.65 | 1063.35 | 5 |
| 1730134500 | 1066.49 | 0.14 | 0.01 | 1067.57 | 1067.57 | 1063.14 | 10 |
| 1729871700 | 1066.35 | -0.02 | -0.00 | 1067.79 | 1067.79 | 1066.32 | 0 |
| 1729785300 | 1066.3699 | 3.85 | 0.36 | 1065.99 | 1066.47 | 1063.48 | 10 |
| 1729698900 | 1062.52 | -2.45 | -0.23 | 1061.89 | 1062.83 | 1061.89 | 16 |
| 1729612500 | 1064.97 | -0.26 | -0.02 | 1061.88 | 1066.43 | 1061.88 | 7 |
| 1729526100 | 1065.23 | -0.46 | -0.04 | 1065.88 | 1065.88 | 1061.85 | 2 |
| 1729266900 | 1065.69 | 1.41 | 0.13 | 1066.3699 | 1068.34 | 1062.04 | 35 |
| 1729180500 | 1064.28 | 0.6 | 0.06 | 1065.89 | 1065.89 | 1060.6099 | 15 |
| 1729094100 | 1063.68 | 2.48 | 0.23 | 1063.43 | 1063.68 | 1063.41 | 0 |
| 1729007700 | 1061.2 | -1.15 | -0.11 | 1060.79 | 1061.21 | 1059.9 | 22 |
| 1728921300 | 1062.35 | 0.3 | 0.03 | 1062.13 | 1062.3599 | 1059.18 | 10 |
| 1728662100 | 1062.05 | 0.37 | 0.03 | 1058.71 | 1069.67 | 1058.71 | 20 |
| 1728575700 | 1061.68 | 0.05 | 0.00 | 1064.13 | 1064.13 | 1058.15 | 31 |
| 1728489300 | 1061.63 | 0.14 | 0.01 | 1063.84 | 1064.89 | 1058.57 | 45 |
| 1728402900 | 1061.49 | 0.84 | 0.08 | 1063.57 | 1063.77 | 1058.1199 | 40 |
| 1728316500 | 1060.65 | -1.25 | -0.12 | 1064.29 | 1064.29 | 1058.07 | 44 |
| 1728057300 | 1061.9 | -0.7 | -0.07 | 1063.6199 | 1063.6199 | 1061.77 | 0 |
| 1727970900 | 1062.6 | -0.44 | -0.04 | 1067.56 | 1068.3 | 1060.06 | 87 |
| 1727884500 | 1063.04 | -0.26 | -0.02 | 1065.09 | 1065.09 | 1059.76 | 10 |
| 1727798100 | 1063.3 | -1.02 | -0.10 | 1064.44 | 1064.93 | 1059.53 | 26 |
| 1727711700 | 1064.32 | 0.52 | 0.05 | 1064.48 | 1064.66 | 1059.32 | 25 |
| 1727452500 | 1063.8 | 0.48 | 0.05 | 1058.28 | 1063.85 | 1058.28 | 0 |
| 1727366100 | 1063.32 | 0.5 | 0.05 | 1057.8599 | 1063.57 | 1057.8599 | 30 |
| 1727279700 | 1062.82 | 0.15 | 0.01 | 1063.51 | 1063.51 | 1057.8699 | 23 |
| 1727193300 | 1062.67 | 0.8 | 0.08 | 1062.3 | 1062.79 | 1057.39 | 28 |
| 1727106900 | 1061.8699 | 1.11 | 0.10 | 1061.1199 | 1062.07 | 1056.72 | 10 |
| 1726847700 | 1060.76 | 0.17 | 0.02 | 1061.3 | 1061.3 | 1055.64 | 5 |
| 1726761300 | 1060.59 | 0.31 | 0.03 | 1060.55 | 1060.63 | 1055.49 | 20 |
| 1726674900 | 1060.28 | -0.48 | -0.05 | 1060.98 | 1060.98 | 1055.13 | 10 |
| 1726588500 | 1060.76 | 0.3 | 0.03 | 1060.92 | 1061.04 | 1055.69 | 20 |
| 1726502100 | 1060.46 | 5.43 | 0.51 | 1054.95 | 1060.46 | 1054.95 | 16 |
| 1726242900 | 1055.03 | -4.71 | -0.44 | 1059.94 | 1060.04 | 1055.03 | 20 |
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
