Premium
Intesa Sanpaolo (I08142)
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 |
|---|---|---|---|---|---|---|---|
| 1735923300 | 106.95 | -0.09 | -0.08 | 107.03 | 107.03 | 106.95 | 0 |
| 1735836900 | 107.04 | 0.01 | 0.01 | 107.06 | 107.08 | 107.04 | 0 |
| 1735577700 | 107.03 | 0.04 | 0.04 | 107 | 107.03 | 107 | 0 |
| 1735318500 | 106.99 | 0.02 | 0.02 | 107.06 | 107.06 | 106.99 | 0 |
| 1734972900 | 106.97 | 0.01 | 0.01 | 107 | 107.02 | 106.97 | 0 |
| 1734713700 | 106.96 | 0.04 | 0.04 | 106.91 | 106.97 | 106.91 | 0 |
| 1734627300 | 106.92 | 0.01 | 0.01 | 106.89 | 106.92 | 106.87 | 0 |
| 1734540900 | 106.91 | 0 | 0.00 | 106.92 | 106.94 | 106.9 | 0 |
| 1734454500 | 106.91 | 0.01 | 0.01 | 106.91 | 106.93 | 106.9 | 0 |
| 1734368100 | 106.9 | 0.01 | 0.01 | 106.91 | 106.92 | 106.88 | 0 |
| 1734108900 | 106.89 | -0.08 | -0.07 | 106.98 | 106.98 | 106.88 | 0 |
| 1734022500 | 106.97 | 0 | 0.00 | 107 | 107.02 | 106.93 | 0 |
| 1733936100 | 106.97 | 0.08 | 0.07 | 106.91 | 106.98 | 106.9 | 0 |
| 1733849700 | 106.89 | 0.04 | 0.04 | 106.87 | 106.91 | 106.87 | 0 |
| 1733763300 | 106.85 | 0.01 | 0.01 | 106.88 | 106.93 | 106.85 | 0 |
| 1733504100 | 106.84 | 0.01 | 0.01 | 106.84 | 106.87 | 106.82 | 0 |
| 1733417700 | 106.83 | 0 | 0.00 | 106.84 | 106.87 | 106.83 | 0 |
| 1733331300 | 106.83 | 0.03 | 0.03 | 106.84 | 106.85 | 106.81 | 0 |
| 1733244900 | 106.8 | -0.04 | -0.04 | 106.85 | 106.85 | 106.8 | 0 |
| 1733158500 | 106.84 | 0.1 | 0.09 | 106.76 | 106.84 | 106.76 | 0 |
| 1732899300 | 106.74 | 0.08 | 0.08 | 106.67 | 106.74 | 106.65 | 0 |
| 1732812900 | 106.66 | 0.13 | 0.12 | 106.61 | 106.67 | 106.61 | 0 |
| 1732726500 | 106.53 | -0.04 | -0.04 | 106.56 | 106.59 | 106.53 | 0 |
| 1732640100 | 106.57 | -0.04 | -0.04 | 106.6 | 106.64 | 106.57 | 0 |
| 1732553700 | 106.61 | -0.08 | -0.07 | 106.71 | 106.71 | 106.6 | 0 |
| 1732294500 | 106.69 | 0.17 | 0.16 | 106.53 | 106.69 | 106.53 | 0 |
| 1732208100 | 106.52 | 0.1 | 0.09 | 106.48 | 106.52 | 106.46 | 0 |
| 1732121700 | 106.42 | 0.05 | 0.05 | 106.42 | 106.44 | 106.4 | 0 |
| 1732035300 | 106.37 | 0.05 | 0.05 | 106.33 | 106.37 | 106.3 | 0 |
| 1731948900 | 106.32 | 0.04 | 0.04 | 106.32 | 106.32 | 106.2 | 0 |
| 1731689700 | 106.28 | -0.07 | -0.07 | 106.36 | 106.36 | 106.27 | 0 |
| 1731603300 | 106.35 | 0.1 | 0.09 | 106.28 | 106.36 | 106.28 | 0 |
| 1731516900 | 106.25 | 0.06 | 0.06 | 106.23 | 106.27 | 106.2 | 0 |
| 1731430500 | 106.19 | 0.05 | 0.05 | 106.15 | 106.22 | 106.14 | 0 |
| 1731344100 | 106.14 | 0.14 | 0.13 | 106.04 | 106.14 | 106.04 | 0 |
| 1731084900 | 106 | 0.02 | 0.02 | 106.02 | 106.03 | 105.98 | 0 |
| 1730998500 | 105.98 | 0.11 | 0.10 | 105.95 | 105.99 | 105.91 | 0 |
| 1730912100 | 105.87 | 0.19 | 0.18 | 105.73 | 105.93 | 105.73 | 0 |
| 1730825700 | 105.68 | 0.01 | 0.01 | 105.65 | 105.69 | 105.61 | 0 |
| 1730739300 | 105.67 | 0.01 | 0.01 | 105.67 | 105.69 | 105.61 | 0 |
| 1730480100 | 105.66 | 0.05 | 0.05 | 105.63 | 105.68 | 105.61 | 0 |
| 1730393700 | 105.61 | -0.01 | -0.01 | 105.61 | 105.61 | 105.52 | 0 |
| 1730307300 | 105.62 | -0.11 | -0.10 | 105.76 | 105.78 | 105.6 | 0 |
| 1730220900 | 105.73 | -0.49 | -0.46 | 106.21 | 106.23 | 105.71 | 0 |
| 1730134500 | 106.22 | 0 | 0.00 | 106.23 | 106.29 | 106.22 | 0 |
| 1729871700 | 106.22 | 0.02 | 0.02 | 106.25 | 106.27 | 106.21 | 0 |
| 1729785300 | 106.2 | 0.56 | 0.53 | 106.15 | 106.25 | 106.15 | 0 |
| 1729698900 | 105.64 | -0.48 | -0.45 | 105.62 | 105.71 | 105.62 | 0 |
| 1729612500 | 106.12 | 0.03 | 0.03 | 106.14 | 106.17 | 106.1 | 0 |
| 1729526100 | 106.09 | -0.05 | -0.05 | 106.18 | 106.18 | 106.07 | 0 |
| 1729266900 | 106.14 | 0.48 | 0.45 | 105.88 | 106.15 | 105.87 | 0 |
| 1729180500 | 105.66 | 0.05 | 0.05 | 105.63 | 105.7 | 105.57 | 0 |
| 1729094100 | 105.61 | 0.04 | 0.04 | 105.6 | 105.61 | 105.56 | 0 |
| 1729007700 | 105.57 | 0.02 | 0.02 | 105.6 | 105.64 | 105.53 | 0 |
| 1728921300 | 105.55 | 0 | 0.00 | 105.57 | 105.62 | 105.55 | 0 |
| 1728662100 | 105.55 | -0.01 | -0.01 | 105.59 | 105.61 | 105.55 | 0 |
| 1728575700 | 105.56 | 0.05 | 0.05 | 105.57 | 105.58 | 105.48 | 0 |
| 1728489300 | 105.51 | 0.03 | 0.03 | 105.49 | 105.54 | 105.49 | 0 |
| 1728402900 | 105.48 | 0.09 | 0.09 | 105.34 | 105.48 | 105.34 | 0 |
| 1728316500 | 105.39 | -0.05 | -0.05 | 105.43 | 105.45 | 105.33 | 0 |
| 1728057300 | 105.44 | -0.07 | -0.07 | 105.54 | 105.55 | 105.41 | 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
