Premium
Intesa Sanpaolo (I08149)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 106.22 | 0 | 0.00 | 106.25 | 106.3 | 106.21 | 0 |
| 1737046500 | 106.22 | 0.07 | 0.07 | 106.17 | 106.26 | 106.16 | 0 |
| 1736960100 | 106.15 | 0.32 | 0.30 | 105.85 | 106.18 | 105.77 | 0 |
| 1736873700 | 105.83 | 0.28 | 0.27 | 105.82 | 105.94 | 105.78 | 0 |
| 1736787300 | 105.55 | 0.15 | 0.14 | 105.54 | 105.57 | 105.32 | 0 |
| 1736528100 | 105.4 | -0.21 | -0.20 | 105.55 | 105.65 | 105.4 | 0 |
| 1736441700 | 105.61 | 0.04 | 0.04 | 105.55 | 105.67 | 105.53 | 0 |
| 1736355300 | 105.57 | -0.07 | -0.07 | 105.69 | 105.75 | 105.41 | 0 |
| 1736268900 | 105.64 | -0.01 | -0.01 | 105.58 | 105.77 | 105.51 | 0 |
| 1736182500 | 105.65 | 0.45 | 0.43 | 105.52 | 105.71 | 105.42 | 0 |
| 1735923300 | 105.2 | -0.33 | -0.31 | 105.49 | 105.49 | 105.2 | 0 |
| 1735836900 | 105.53 | 0.16 | 0.15 | 105.62 | 105.63 | 105.21 | 0 |
| 1735577700 | 105.37 | 0.11 | 0.10 | 105.24 | 105.49 | 105.23 | 0 |
| 1735318500 | 105.26 | 0.43 | 0.41 | 105.16 | 105.27 | 105.16 | 0 |
| 1734972900 | 104.83 | 0 | 0.00 | 104.84 | 104.89 | 104.73 | 0 |
| 1734713700 | 104.83 | -0.05 | -0.05 | 104.71 | 104.86 | 104.61 | 0 |
| 1734627300 | 104.88 | -0.24 | -0.23 | 104.78 | 104.95 | 104.77 | 0 |
| 1734540900 | 105.12 | 0.13 | 0.12 | 105.07 | 105.22 | 104.98 | 0 |
| 1734454500 | 104.99 | -0.12 | -0.11 | 105.07 | 105.12 | 104.99 | 0 |
| 1734368100 | 105.11 | -0.03 | -0.03 | 105.19 | 105.21 | 105.03 | 0 |
| 1734108900 | 105.14 | -0.03 | -0.03 | 105.22 | 105.28 | 105.1 | 0 |
| 1734022500 | 105.17 | -0.46 | -0.44 | 105.69 | 105.69 | 105.07 | 0 |
| 1733936100 | 105.63 | 0.07 | 0.07 | 105.65 | 105.69 | 105.58 | 0 |
| 1733849700 | 105.56 | -0.12 | -0.11 | 105.67 | 105.67 | 105.54 | 0 |
| 1733763300 | 105.68 | 0.41 | 0.39 | 105.54 | 105.7 | 105.51 | 0 |
| 1733504100 | 105.27 | 0.2 | 0.19 | 105.13 | 105.38 | 105.13 | 0 |
| 1733417700 | 105.07 | 0.33 | 0.32 | 104.87 | 105.13 | 104.87 | 0 |
| 1733331300 | 104.74 | 0.25 | 0.24 | 104.59 | 104.8 | 104.59 | 0 |
| 1733244900 | 104.49 | -0.03 | -0.03 | 104.67 | 104.88 | 104.4 | 0 |
| 1733158500 | 104.52 | 0.17 | 0.16 | 104.06 | 104.82 | 103.98 | 0 |
| 1732899300 | 104.35 | 0.03 | 0.03 | 104.23 | 104.42 | 104.15 | 0 |
| 1732812900 | 104.32 | 0.55 | 0.53 | 103.81 | 104.34 | 103.78 | 0 |
| 1732726500 | 103.77 | -0.25 | -0.24 | 103.61 | 103.79 | 103.48 | 0 |
| 1732640100 | 104.02 | -0.2 | -0.19 | 104.05 | 104.23 | 103.95 | 0 |
| 1732553700 | 104.22 | 0.01 | 0.01 | 104.32 | 104.33 | 104.08 | 0 |
| 1732294500 | 104.21 | -0.35 | -0.33 | 104.65 | 104.65 | 103.95 | 0 |
| 1732208100 | 104.56 | 0.01 | 0.01 | 104.53 | 104.6 | 104.41 | 0 |
| 1732121700 | 104.55 | -0.22 | -0.21 | 104.8 | 104.8 | 104.48 | 0 |
| 1732035300 | 104.77 | -0.25 | -0.24 | 105.11 | 105.11 | 104.26 | 0 |
| 1731948900 | 105.02 | 0.02 | 0.02 | 105.03 | 105.12 | 104.94 | 0 |
| 1731689700 | 105 | 0.19 | 0.18 | 104.8 | 105.04 | 104.8 | 0 |
| 1731603300 | 104.81 | 0.16 | 0.15 | 104.78 | 104.92 | 104.72 | 0 |
| 1731516900 | 104.65 | -0.01 | -0.01 | 104.76 | 104.85 | 104.49 | 0 |
| 1731430500 | 104.66 | -0.08 | -0.08 | 104.61 | 104.92 | 104.54 | 0 |
| 1731344100 | 104.74 | 0.42 | 0.40 | 104.53 | 104.76 | 104.51 | 0 |
| 1731084900 | 104.32 | -0.25 | -0.24 | 104.6 | 105.21 | 104.3 | 0 |
| 1730998500 | 104.57 | -0.46 | -0.44 | 105.08 | 105.1 | 104.57 | 0 |
| 1730912100 | 105.03 | -0.39 | -0.37 | 105.58 | 105.78 | 104.95 | 0 |
| 1730825700 | 105.42 | -0.05 | -0.05 | 105.37 | 105.46 | 105.28 | 0 |
| 1730739300 | 105.47 | -0.02 | -0.02 | 105.53 | 105.58 | 105.41 | 0 |
| 1730480100 | 105.49 | 0.2 | 0.19 | 105.38 | 105.57 | 105.33 | 0 |
| 1730393700 | 105.29 | -0.47 | -0.44 | 104.99 | 105.37 | 104.81 | 0 |
| 1730307300 | 105.76 | -0.15 | -0.14 | 105.87 | 105.94 | 105.71 | 0 |
| 1730220900 | 105.91 | -0.56 | -0.53 | 106.61 | 106.61 | 105.91 | 0 |
| 1730134500 | 106.47 | 0.18 | 0.17 | 106.42 | 106.49 | 106.36 | 0 |
| 1729871700 | 106.29 | -0.05 | -0.05 | 106.33 | 106.41 | 106.29 | 0 |
| 1729785300 | 106.34 | 0.61 | 0.58 | 106.3 | 106.45 | 106.27 | 0 |
| 1729698900 | 105.73 | -0.51 | -0.48 | 105.75 | 105.82 | 105.73 | 30 |
| 1729612500 | 106.24 | -0.01 | -0.01 | 106.19 | 106.27 | 105.62 | 30 |
| 1729526100 | 106.25 | -0.1 | -0.09 | 106.37 | 106.39 | 106.24 | 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
