Premium
Intesa Sanpaolo (I08146)
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 |
|---|---|---|---|---|---|---|---|
| 1739897700 | 112.5 | 0.01 | 0.01 | 112.5 | 112.5 | 112.29 | 0 |
| 1739811300 | 112.49 | 0.04 | 0.04 | 112.48 | 112.49 | 112.27 | 0 |
| 1739552100 | 112.45 | 0 | 0.00 | 112.47 | 112.47 | 112.26 | 0 |
| 1739465700 | 112.45 | 0.04 | 0.04 | 112.43 | 112.45 | 112.21 | 0 |
| 1739379300 | 112.41 | -0.01 | -0.01 | 112.45 | 112.45 | 112.2 | 0 |
| 1739292900 | 112.42 | -0.46 | -0.41 | 112.89 | 112.89 | 112.18 | 0 |
| 1739206500 | 112.88 | 0.02 | 0.02 | 112.85 | 112.88 | 112.64 | 0 |
| 1738947300 | 112.86 | -0.08 | -0.07 | 112.92 | 112.92 | 112.62 | 0 |
| 1738860900 | 112.94 | 0.08 | 0.07 | 112.7 | 112.94 | 112.69 | 0 |
| 1738774500 | 112.86 | 0.02 | 0.02 | 112.85 | 112.86 | 112.65 | 0 |
| 1738688100 | 112.84 | 0.02 | 0.02 | 112.85 | 112.85 | 112.33 | 150 |
| 1738601700 | 112.82 | 0.26 | 0.23 | 112.76 | 112.83 | 112.32 | 150 |
| 1738342500 | 112.56 | 0.05 | 0.04 | 112.54 | 112.75 | 112.34 | 0 |
| 1738256100 | 112.51 | 0.09 | 0.08 | 112.46 | 112.51 | 112.26 | 0 |
| 1738169700 | 112.42 | 0.07 | 0.06 | 112.19 | 112.42 | 112.19 | 0 |
| 1738083300 | 112.35 | 0.22 | 0.20 | 112.36 | 112.36 | 112.14 | 0 |
| 1737996900 | 112.13 | -0.15 | -0.13 | 112.27 | 112.31 | 112.1 | 0 |
| 1737737700 | 112.28 | 0.01 | 0.01 | 112.28 | 112.3 | 112.07 | 0 |
| 1737651300 | 112.27 | 0.04 | 0.04 | 112.07 | 112.27 | 112.07 | 0 |
| 1737564900 | 112.23 | 0.19 | 0.17 | 112.26 | 112.26 | 112.05 | 0 |
| 1737478500 | 112.04 | -0.18 | -0.16 | 112.23 | 112.25 | 112.04 | 0 |
| 1737392100 | 112.22 | 0.02 | 0.02 | 112.25 | 112.25 | 112.02 | 0 |
| 1737132900 | 112.2 | 0.06 | 0.05 | 112.18 | 112.2 | 111.98 | 0 |
| 1737046500 | 112.14 | 0.04 | 0.04 | 112.13 | 112.14 | 111.92 | 0 |
| 1736960100 | 112.1 | 0.06 | 0.05 | 111.84 | 112.1 | 111.82 | 0 |
| 1736873700 | 112.04 | 0.01 | 0.01 | 112.05 | 112.05 | 111.83 | 0 |
| 1736787300 | 112.03 | 0.2 | 0.18 | 112.05 | 112.05 | 111.51 | 440 |
| 1736528100 | 111.83 | -0.2 | -0.18 | 111.84 | 111.85 | 111.81 | 0 |
| 1736441700 | 112.03 | -0.25 | -0.22 | 112.29 | 112.29 | 111.85 | 0 |
| 1736355300 | 112.28 | 0.06 | 0.05 | 112.25 | 112.28 | 112.04 | 0 |
| 1736268900 | 112.22 | 0.07 | 0.06 | 112.14 | 112.23 | 111.92 | 0 |
| 1736182500 | 112.15 | 0 | 0.00 | 111.97 | 112.15 | 111.95 | 0 |
| 1735923300 | 112.15 | -0.09 | -0.08 | 112.23 | 112.23 | 111.99 | 0 |
| 1735836900 | 112.24 | -0.03 | -0.03 | 112.31 | 112.32 | 111.75 | 30 |
| 1735577700 | 112.27 | 0.07 | 0.06 | 112.19 | 112.27 | 112.01 | 0 |
| 1735318500 | 112.2 | 0.06 | 0.05 | 112.23 | 112.23 | 112.03 | 0 |
| 1734972900 | 112.14 | -0.07 | -0.06 | 112.25 | 112.25 | 111.94 | 0 |
| 1734713700 | 112.21 | 0.02 | 0.02 | 112.17 | 112.21 | 111.97 | 0 |
| 1734627300 | 112.19 | -0.02 | -0.02 | 112.22 | 112.22 | 112 | 0 |
| 1734540900 | 112.21 | 0.03 | 0.03 | 112.19 | 112.21 | 111.98 | 0 |
| 1734454500 | 112.18 | -0.04 | -0.04 | 112.02 | 112.18 | 112 | 0 |
| 1734368100 | 112.22 | 0.18 | 0.16 | 112.27 | 112.28 | 112.05 | 0 |
| 1734108900 | 112.04 | -0.21 | -0.19 | 112.27 | 112.27 | 112.03 | 0 |
| 1734022500 | 112.25 | 0.11 | 0.10 | 112.19 | 112.29 | 111.97 | 0 |
| 1733936100 | 112.14 | 0.07 | 0.06 | 112.12 | 112.14 | 111.9 | 0 |
| 1733849700 | 112.07 | 0 | 0.00 | 112.08 | 112.08 | 111.87 | 0 |
| 1733763300 | 112.07 | 0.02 | 0.02 | 112.06 | 112.07 | 111.86 | 0 |
| 1733504100 | 112.05 | -0.05 | -0.04 | 112.11 | 112.11 | 111.66 | 0 |
| 1733417700 | 112.1 | 0.07 | 0.06 | 112.06 | 112.1 | 111.86 | 0 |
| 1733331300 | 112.03 | 0.01 | 0.01 | 112.08 | 112.08 | 111.83 | 0 |
| 1733244900 | 112.02 | -0.01 | -0.01 | 112.05 | 112.06 | 111.84 | 0 |
| 1733158500 | 112.03 | 0.28 | 0.25 | 111.78 | 112.04 | 111.78 | 0 |
| 1732899300 | 111.75 | -0.16 | -0.14 | 111.92 | 111.92 | 111.7 | 0 |
| 1732812900 | 111.91 | 0.09 | 0.08 | 111.85 | 111.91 | 111.65 | 0 |
| 1732726500 | 111.82 | 0.01 | 0.01 | 111.8 | 111.82 | 111.6 | 0 |
| 1732640100 | 111.81 | -0.09 | -0.08 | 111.89 | 111.89 | 111.64 | 0 |
| 1732553700 | 111.9 | -0.05 | -0.04 | 111.99 | 111.99 | 111.69 | 0 |
| 1732294500 | 111.95 | 0.12 | 0.11 | 111.86 | 111.95 | 111.64 | 0 |
| 1732208100 | 111.83 | 0.05 | 0.04 | 111.63 | 111.83 | 111.61 | 0 |
| 1732121700 | 111.78 | 0 | 0.00 | 111.8 | 111.8 | 111.58 | 0 |
| 1732035300 | 111.78 | -0.02 | -0.02 | 111.79 | 111.79 | 111.56 | 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
