Premium
Intesa Sanpaolo (I08152)
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 | 106.21 | 0.01 | 0.01 | 106.29 | 106.32 | 106.19 | 0 |
| 1734022500 | 106.2 | -0.04 | -0.04 | 106.35 | 106.35 | 106.15 | 0 |
| 1733936100 | 106.24 | 0.04 | 0.04 | 106.21 | 106.25 | 106.15 | 0 |
| 1733849700 | 106.2 | 0.02 | 0.02 | 106.17 | 106.25 | 106.15 | 0 |
| 1733763300 | 106.18 | 0.21 | 0.20 | 106.08 | 106.24 | 106.08 | 0 |
| 1733504100 | 105.97 | 0.08 | 0.08 | 105.9 | 106.06 | 105.9 | 0 |
| 1733417700 | 105.89 | 0.3 | 0.28 | 105.7 | 105.97 | 105.7 | 0 |
| 1733331300 | 105.59 | 0.2 | 0.19 | 105.48 | 105.69 | 105.48 | 0 |
| 1733244900 | 105.39 | -0.01 | -0.01 | 105.49 | 105.62 | 105.36 | 0 |
| 1733158500 | 105.4 | -0.23 | -0.22 | 105.36 | 105.59 | 105.22 | 0 |
| 1732899300 | 105.63 | 0.21 | 0.20 | 105.34 | 105.65 | 105.28 | 0 |
| 1732812900 | 105.42 | 0.17 | 0.16 | 105.3 | 105.43 | 105.26 | 0 |
| 1732726500 | 105.25 | -0.18 | -0.17 | 105.2 | 105.27 | 105.04 | 0 |
| 1732640100 | 105.43 | -0.35 | -0.33 | 105.6 | 105.64 | 105.41 | 0 |
| 1732553700 | 105.78 | -0.04 | -0.04 | 105.91 | 105.91 | 105.62 | 0 |
| 1732294500 | 105.82 | -0.12 | -0.11 | 106.03 | 106.03 | 105.68 | 0 |
| 1732208100 | 105.94 | 0.01 | 0.01 | 105.96 | 105.97 | 105.8 | 0 |
| 1732121700 | 105.93 | -0.04 | -0.04 | 106.04 | 106.04 | 105.91 | 0 |
| 1732035300 | 105.97 | -0.06 | -0.06 | 106.11 | 106.11 | 105.79 | 0 |
| 1731948900 | 106.03 | 0.09 | 0.08 | 106.01 | 106.1 | 105.96 | 0 |
| 1731689700 | 105.94 | 0.13 | 0.12 | 105.79 | 106 | 105.79 | 0 |
| 1731603300 | 105.81 | 0.13 | 0.12 | 105.88 | 105.9 | 105.76 | 0 |
| 1731516900 | 105.68 | -0.07 | -0.07 | 105.79 | 105.79 | 105.6 | 0 |
| 1731430500 | 105.75 | -0.22 | -0.21 | 105.88 | 105.9 | 105.72 | 0 |
| 1731344100 | 105.97 | 0.22 | 0.21 | 105.84 | 105.97 | 105.83 | 0 |
| 1731084900 | 105.75 | 0.07 | 0.07 | 105.79 | 105.84 | 105.6 | 0 |
| 1730998500 | 105.68 | -0.54 | -0.51 | 105.94 | 106.07 | 105.67 | 0 |
| 1730912100 | 106.22 | -0.36 | -0.34 | 106.14 | 106.31 | 105.93 | 0 |
| 1730825700 | 106.58 | 0.05 | 0.05 | 106.51 | 106.6 | 106.47 | 0 |
| 1730739300 | 106.53 | 0.09 | 0.08 | 106.48 | 106.55 | 106.43 | 0 |
| 1730480100 | 106.44 | 0.14 | 0.13 | 106.41 | 106.52 | 106.37 | 0 |
| 1730393700 | 106.3 | 0.06 | 0.06 | 106.18 | 106.31 | 106.12 | 0 |
| 1730307300 | 106.24 | -0.19 | -0.18 | 106.33 | 106.35 | 106.21 | 0 |
| 1730220900 | 106.43 | -0.07 | -0.07 | 106.59 | 106.59 | 106.42 | 0 |
| 1730134500 | 106.5 | 0.16 | 0.15 | 106.5 | 106.54 | 106.35 | 0 |
| 1729871700 | 106.34 | -0.1 | -0.09 | 106.46 | 106.49 | 106.34 | 0 |
| 1729785300 | 106.44 | 0.55 | 0.52 | 106.46 | 106.55 | 106.43 | 0 |
| 1729698900 | 105.89 | -0.48 | -0.45 | 105.91 | 105.95 | 105.87 | 0 |
| 1729612500 | 106.37 | -0.07 | -0.07 | 106.42 | 106.47 | 106.24 | 0 |
| 1729526100 | 106.44 | -0.08 | -0.08 | 106.54 | 106.57 | 105.99 | 50 |
| 1729266900 | 106.52 | -0.41 | -0.38 | 106.91 | 107.07 | 106.51 | 60 |
| 1729180500 | 106.93 | 0.26 | 0.24 | 106.77 | 106.94 | 106.71 | 0 |
| 1729094100 | 106.67 | 0.08 | 0.08 | 106.58 | 106.68 | 106.13 | 100 |
| 1729007700 | 106.59 | 0.22 | 0.21 | 106.42 | 106.59 | 106.41 | 0 |
| 1728921300 | 106.37 | 0.17 | 0.16 | 106.25 | 106.38 | 106.18 | 0 |
| 1728662100 | 106.2 | -0.1 | -0.09 | 106.26 | 106.31 | 106.15 | 0 |
| 1728575700 | 106.3 | -0.06 | -0.06 | 106.47 | 106.47 | 105.9 | 50 |
| 1728489300 | 106.36 | 0.1 | 0.09 | 106.24 | 106.37 | 106.18 | 0 |
| 1728402900 | 106.26 | 0.07 | 0.07 | 106.23 | 106.34 | 106.19 | 0 |
| 1728316500 | 106.19 | 0.15 | 0.14 | 106.17 | 106.21 | 106.05 | 0 |
| 1728057300 | 106.04 | 0.11 | 0.10 | 106.1 | 106.15 | 105.94 | 0 |
| 1727970900 | 105.93 | -0.14 | -0.13 | 106.1 | 106.1 | 105.88 | 0 |
| 1727884500 | 106.07 | -0.01 | -0.01 | 106.16 | 106.2 | 106.02 | 0 |
| 1727798100 | 106.08 | -0.04 | -0.04 | 106.22 | 106.27 | 106 | 0 |
| 1727711700 | 106.12 | -0.1 | -0.09 | 106.03 | 106.14 | 105.88 | 0 |
| 1727452500 | 106.22 | 0.07 | 0.07 | 106.1 | 106.26 | 106.07 | 0 |
| 1727366100 | 106.15 | 0.27 | 0.26 | 106.11 | 106.24 | 106.07 | 0 |
| 1727279700 | 105.88 | -0.22 | -0.21 | 105.99 | 106.05 | 105.85 | 0 |
| 1727193300 | 106.1 | 0.32 | 0.30 | 105.99 | 106.13 | 105.92 | 0 |
| 1727106900 | 105.78 | -0.48 | -0.45 | 106.21 | 106.21 | 105.65 | 0 |
| 1726847700 | 106.26 | 0.06 | 0.06 | 106.27 | 106.35 | 106.21 | 0 |
| 1726761300 | 106.2 | 0.03 | 0.03 | 106.24 | 106.24 | 106.16 | 0 |
| 1726674900 | 106.17 | 0 | 0.00 | 106.23 | 106.24 | 106.16 | 0 |
| 1726588500 | 106.17 | -0.4 | -0.38 | 106.69 | 106.77 | 106.17 | 0 |
| 1726502100 | 106.57 | 0.03 | 0.03 | 106.55 | 106.57 | 106.48 | 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
