Premium
Intesa Sanpaolo (I08158)
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 | 105.6 | 0.07 | 0.07 | 105.56 | 105.6 | 105.56 | 0 |
| 1737046500 | 105.53 | -0.02 | -0.02 | 105.58 | 105.6 | 105.5 | 0 |
| 1736960100 | 105.55 | 0.1 | 0.09 | 105.48 | 105.55 | 105.47 | 0 |
| 1736873700 | 105.45 | 0.04 | 0.04 | 105.44 | 105.49 | 105.43 | 0 |
| 1736787300 | 105.41 | -0.01 | -0.01 | 105.41 | 105.42 | 105.37 | 0 |
| 1736528100 | 105.42 | -0.05 | -0.05 | 105.48 | 105.48 | 105.41 | 0 |
| 1736441700 | 105.47 | 0.04 | 0.04 | 105.44 | 105.47 | 105.42 | 0 |
| 1736355300 | 105.43 | 0.05 | 0.05 | 105.4 | 105.43 | 105.38 | 0 |
| 1736268900 | 105.38 | 0.09 | 0.09 | 105.25 | 105.41 | 105.23 | 0 |
| 1736182500 | 105.29 | 0 | 0.00 | 105.32 | 105.32 | 105.26 | 0 |
| 1735923300 | 105.29 | -0.07 | -0.07 | 105.38 | 105.38 | 105.29 | 0 |
| 1735836900 | 105.36 | 0.06 | 0.06 | 105.37 | 105.37 | 105.33 | 0 |
| 1735577700 | 105.3 | 0.06 | 0.06 | 105.23 | 105.31 | 105.22 | 0 |
| 1735318500 | 105.24 | 0.06 | 0.06 | 105.24 | 105.27 | 105.23 | 0 |
| 1734972900 | 105.18 | 0.03 | 0.03 | 105.18 | 105.23 | 105.17 | 0 |
| 1734713700 | 105.15 | 0.01 | 0.01 | 105.13 | 105.17 | 105.11 | 0 |
| 1734627300 | 105.14 | -0.03 | -0.03 | 105.16 | 105.16 | 105.1 | 0 |
| 1734540900 | 105.17 | -0.04 | -0.04 | 105.2 | 105.22 | 105.16 | 0 |
| 1734454500 | 105.21 | -0.02 | -0.02 | 105.24 | 105.25 | 105.21 | 0 |
| 1734368100 | 105.23 | -0.03 | -0.03 | 105.28 | 105.28 | 105.23 | 0 |
| 1734108900 | 105.26 | -0.04 | -0.04 | 105.32 | 105.32 | 105.26 | 0 |
| 1734022500 | 105.3 | 0.01 | 0.01 | 105.32 | 105.34 | 105.26 | 0 |
| 1733936100 | 105.29 | 0.15 | 0.14 | 105.18 | 105.29 | 105.17 | 0 |
| 1733849700 | 105.14 | -0.38 | -0.36 | 105.51 | 105.51 | 105.13 | 0 |
| 1733763300 | 105.52 | 0.01 | 0.01 | 105.53 | 105.56 | 105.52 | 0 |
| 1733504100 | 105.51 | 0.04 | 0.04 | 105.5 | 105.55 | 105.46 | 0 |
| 1733417700 | 105.47 | 0.02 | 0.02 | 105.47 | 105.5 | 105.46 | 0 |
| 1733331300 | 105.45 | 0 | 0.00 | 105.48 | 105.48 | 105.44 | 0 |
| 1733244900 | 105.45 | -0.02 | -0.02 | 105.49 | 105.5 | 105.44 | 0 |
| 1733158500 | 105.47 | 0.15 | 0.14 | 105.36 | 105.47 | 105.35 | 0 |
| 1732899300 | 105.32 | 0.1 | 0.10 | 105.17 | 105.32 | 104.92 | 0 |
| 1732812900 | 105.22 | 0.01 | 0.01 | 105.24 | 105.29 | 105.21 | 0 |
| 1732726500 | 105.21 | -0.09 | -0.09 | 105.24 | 105.24 | 105.18 | 0 |
| 1732640100 | 105.3 | -0.09 | -0.09 | 105.42 | 105.44 | 105.3 | 0 |
| 1732553700 | 105.39 | 0.02 | 0.02 | 105.39 | 105.41 | 105.35 | 0 |
| 1732294500 | 105.37 | 0.17 | 0.16 | 105.23 | 105.38 | 105.22 | 0 |
| 1732208100 | 105.2 | 0.07 | 0.07 | 105.15 | 105.2 | 105.14 | 0 |
| 1732121700 | 105.13 | -0.01 | -0.01 | 105.15 | 105.17 | 105.1 | 0 |
| 1732035300 | 105.14 | -0.03 | -0.03 | 105.18 | 105.19 | 105.09 | 0 |
| 1731948900 | 105.17 | -0.01 | -0.01 | 105.16 | 105.18 | 105.11 | 0 |
| 1731689700 | 105.18 | 0.07 | 0.07 | 105.31 | 105.33 | 105.16 | 0 |
| 1731603300 | 105.11 | 0.14 | 0.13 | 105.01 | 105.11 | 105.01 | 0 |
| 1731516900 | 104.97 | 0.02 | 0.02 | 104.96 | 104.99 | 104.93 | 0 |
| 1731430500 | 104.95 | -0.02 | -0.02 | 104.95 | 104.99 | 104.93 | 0 |
| 1731344100 | 104.97 | 0.14 | 0.13 | 104.89 | 104.98 | 104.89 | 0 |
| 1731084900 | 104.83 | 0.08 | 0.08 | 104.73 | 104.84 | 104.71 | 0 |
| 1730998500 | 104.75 | 0.02 | 0.02 | 104.8 | 104.82 | 104.69 | 0 |
| 1730912100 | 104.73 | 0.14 | 0.13 | 104.65 | 104.82 | 104.65 | 0 |
| 1730825700 | 104.59 | 0.01 | 0.01 | 104.57 | 104.63 | 104.55 | 0 |
| 1730739300 | 104.58 | -0.07 | -0.07 | 104.66 | 104.66 | 104.57 | 0 |
| 1730480100 | 104.65 | 0.07 | 0.07 | 104.61 | 104.69 | 104.6 | 0 |
| 1730393700 | 104.58 | -0.11 | -0.11 | 104.66 | 104.67 | 104.48 | 0 |
| 1730307300 | 104.69 | -0.16 | -0.15 | 104.84 | 104.85 | 104.69 | 0 |
| 1730220900 | 104.85 | -0.48 | -0.46 | 105.34 | 105.34 | 104.83 | 0 |
| 1730134500 | 105.33 | 0.09 | 0.09 | 105.29 | 105.36 | 105.28 | 0 |
| 1729871700 | 105.24 | -0.09 | -0.09 | 105.32 | 105.32 | 105.24 | 0 |
| 1729785300 | 105.33 | 0.58 | 0.55 | 105.28 | 105.37 | 105.28 | 0 |
| 1729698900 | 104.75 | -0.44 | -0.42 | 104.69 | 104.78 | 104.68 | 0 |
| 1729612500 | 105.19 | -0.08 | -0.08 | 105.26 | 105.27 | 105.17 | 0 |
| 1729526100 | 105.27 | -0.09 | -0.09 | 105.37 | 105.37 | 105.27 | 0 |
| 1729266900 | 105.36 | 0.1 | 0.10 | 105.27 | 105.37 | 105.27 | 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
