Premium
Intesa Sanpaolo (I08143)
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 | 104.5 | 0.37 | 0.36 | 104.33 | 104.56 | 104.31 | 0 |
| 1738169700 | 104.13 | 0 | 0.00 | 104.34 | 104.39 | 104.08 | 0 |
| 1738083300 | 104.13 | -1.29 | -1.22 | 105.69 | 105.97 | 104.07 | 0 |
| 1737996900 | 105.42 | 0.19 | 0.18 | 105.14 | 105.49 | 105.05 | 0 |
| 1737737700 | 105.23 | 0.02 | 0.02 | 105.34 | 105.4 | 105.21 | 0 |
| 1737651300 | 105.21 | 0.07 | 0.07 | 105.03 | 105.21 | 104.99 | 0 |
| 1737564900 | 105.14 | 0 | 0.00 | 105.14 | 105.14 | 105.14 | 0 |
| 1737478500 | 105.14 | 0.62 | 0.59 | 104.56 | 105.15 | 104.49 | 0 |
| 1737392100 | 104.52 | -0.12 | -0.11 | 104.53 | 104.58 | 104.44 | 0 |
| 1737132900 | 104.64 | 0.09 | 0.09 | 104.71 | 104.8 | 104.6 | 0 |
| 1737046500 | 104.55 | -0.15 | -0.14 | 104.62 | 104.68 | 104.48 | 0 |
| 1736960100 | 104.7 | 0.36 | 0.35 | 104.36 | 104.86 | 104.28 | 0 |
| 1736873700 | 104.34 | 0.43 | 0.41 | 104.07 | 104.35 | 104.07 | 0 |
| 1736787300 | 103.91 | -0.12 | -0.12 | 103.9 | 104.03 | 103.77 | 0 |
| 1736528100 | 104.03 | -0.23 | -0.22 | 104.27 | 104.29 | 104.01 | 0 |
| 1736441700 | 104.26 | 0.04 | 0.04 | 104.29 | 104.31 | 104.25 | 0 |
| 1736355300 | 104.22 | -0.53 | -0.51 | 104.6 | 104.62 | 104.13 | 0 |
| 1736268900 | 104.75 | -0.28 | -0.27 | 104.89 | 105.02 | 104.66 | 0 |
| 1736182500 | 105.03 | 0.64 | 0.61 | 104.61 | 105.03 | 104.56 | 0 |
| 1735923300 | 104.39 | -0.2 | -0.19 | 104.43 | 104.44 | 104.07 | 0 |
| 1735836900 | 104.59 | -0.34 | -0.32 | 104.91 | 105.01 | 104.58 | 0 |
| 1735577700 | 104.93 | -0.1 | -0.10 | 105 | 105.04 | 104.48 | 18 |
| 1735318500 | 105.03 | 0.64 | 0.61 | 105.02 | 105.19 | 104.96 | 0 |
| 1734972900 | 104.39 | 0.19 | 0.18 | 104.41 | 104.44 | 104.34 | 0 |
| 1734713700 | 104.2 | 0.28 | 0.27 | 103.77 | 104.22 | 103.68 | 0 |
| 1734627300 | 103.92 | -0.27 | -0.26 | 103.8 | 104.08 | 103.78 | 0 |
| 1734540900 | 104.19 | 0.1 | 0.10 | 104.1 | 104.23 | 104.06 | 0 |
| 1734454500 | 104.09 | -0.23 | -0.22 | 104.3 | 104.32 | 104.09 | 0 |
| 1734368100 | 104.32 | -0.12 | -0.11 | 104.35 | 104.42 | 104.17 | 0 |
| 1734108900 | 104.44 | 0.13 | 0.12 | 104.39 | 104.44 | 104.26 | 0 |
| 1734022500 | 104.31 | 0.16 | 0.15 | 104.26 | 104.4 | 104.23 | 0 |
| 1733936100 | 104.15 | -0.34 | -0.33 | 104.71 | 104.73 | 104.07 | 0 |
| 1733849700 | 104.49 | -0.06 | -0.06 | 104.37 | 104.68 | 104.33 | 0 |
| 1733763300 | 104.55 | 0.08 | 0.08 | 104.51 | 104.8 | 104.5 | 0 |
| 1733504100 | 104.47 | 0.06 | 0.06 | 104.44 | 104.59 | 104.4 | 0 |
| 1733417700 | 104.41 | 0.01 | 0.01 | 104.46 | 104.5 | 104.41 | 0 |
| 1733331300 | 104.4 | -0.22 | -0.21 | 104.54 | 104.6 | 104.16 | 0 |
| 1733244900 | 104.62 | -0.29 | -0.28 | 104.9 | 104.91 | 104.62 | 0 |
| 1733158500 | 104.91 | -0.17 | -0.16 | 104.96 | 105.02 | 104.82 | 0 |
| 1732899300 | 105.08 | 0.06 | 0.06 | 105.06 | 105.19 | 104.96 | 0 |
| 1732812900 | 105.02 | 0.16 | 0.15 | 104.95 | 105.06 | 104.93 | 0 |
| 1732726500 | 104.86 | -0.02 | -0.02 | 104.71 | 104.9 | 104.62 | 0 |
| 1732640100 | 104.88 | -1.71 | -1.60 | 106.61 | 106.61 | 104.82 | 0 |
| 1732553700 | 106.59 | 0.35 | 0.33 | 106.41 | 106.59 | 106.37 | 0 |
| 1732294500 | 106.24 | 0.56 | 0.53 | 105.73 | 106.24 | 105.72 | 0 |
| 1732208100 | 105.68 | 0.16 | 0.15 | 105.54 | 105.68 | 105.5 | 0 |
| 1732121700 | 105.52 | -0.1 | -0.09 | 105.61 | 105.61 | 105.5 | 0 |
| 1732035300 | 105.62 | -0.21 | -0.20 | 105.77 | 105.77 | 105.49 | 0 |
| 1731948900 | 105.83 | -0.13 | -0.12 | 105.93 | 105.94 | 105.67 | 0 |
| 1731689700 | 105.96 | -0.24 | -0.23 | 105.97 | 105.99 | 105.87 | 0 |
| 1731603300 | 106.2 | 0.24 | 0.23 | 105.97 | 106.21 | 105.96 | 0 |
| 1731516900 | 105.96 | 0.04 | 0.04 | 105.87 | 106.03 | 105.82 | 0 |
| 1731430500 | 105.92 | 0.16 | 0.15 | 105.87 | 106.01 | 105.82 | 0 |
| 1731344100 | 105.76 | 0.36 | 0.34 | 105.54 | 105.76 | 105.54 | 0 |
| 1731084900 | 105.4 | -0.04 | -0.04 | 105.41 | 105.41 | 105.31 | 0 |
| 1730998500 | 105.44 | 0.33 | 0.31 | 105.36 | 105.45 | 105.21 | 0 |
| 1730912100 | 105.11 | 0.29 | 0.28 | 105.29 | 105.49 | 104.93 | 0 |
| 1730825700 | 104.82 | 0.3 | 0.29 | 104.46 | 104.84 | 104.44 | 0 |
| 1730739300 | 104.52 | 0.26 | 0.25 | 104.23 | 104.65 | 104.2 | 0 |
| 1730480100 | 104.26 | 0.05 | 0.05 | 104.16 | 104.4 | 104.15 | 0 |
| 1730393700 | 104.21 | -0.35 | -0.33 | 104.46 | 104.46 | 104.14 | 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
