Premium
Intesa Sanpaolo (I08386)
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 |
|---|---|---|---|---|---|---|---|
| 1736873700 | 1027.39 | 0.02 | 0.00 | 1027.43 | 1031.44 | 1027.3 | 65 |
| 1736787300 | 1027.3699 | 0.04 | 0.00 | 1027.45 | 1027.45 | 1026.8699 | 10 |
| 1736528100 | 1027.33 | -0.4 | -0.04 | 1027.79 | 1027.79 | 1027.33 | 57 |
| 1736441700 | 1027.73 | -0.2 | -0.02 | 1027.79 | 1027.85 | 1027.6 | 0 |
| 1736355300 | 1027.93 | 0.16 | 0.02 | 1027.83 | 1027.98 | 1027.69 | 1 |
| 1736268900 | 1027.77 | 0.5 | 0.05 | 1027.3599 | 1039 | 1027.3599 | 22 |
| 1736182500 | 1027.27 | -0.62 | -0.06 | 1027.91 | 1027.91 | 1027.26 | 0 |
| 1735923300 | 1027.89 | -0.78 | -0.08 | 1028.69 | 1028.7 | 1027.89 | 20 |
| 1735836900 | 1028.67 | -0.04 | -0.00 | 1029 | 1029.22 | 1028.67 | 0 |
| 1735577700 | 1028.71 | 0.63 | 0.06 | 1028.22 | 1031 | 1028.22 | 28 |
| 1735318500 | 1028.08 | -0.03 | -0.00 | 1028.49 | 1028.49 | 1028.08 | 0 |
| 1734972900 | 1028.1099 | 0.08 | 0.01 | 1028.32 | 1028.54 | 1028.08 | 5 |
| 1734713700 | 1028.03 | 0.32 | 0.03 | 1027.78 | 1028.41 | 1027.78 | 20 |
| 1734627300 | 1027.71 | -0.83 | -0.08 | 1028.74 | 1028.77 | 1027.47 | 62 |
| 1734540900 | 1028.54 | -0.04 | -0.00 | 1028.63 | 1028.83 | 1028.43 | 0 |
| 1734454500 | 1028.58 | -0.03 | -0.00 | 1028.72 | 1028.85 | 1028.52 | 0 |
| 1734368100 | 1028.6099 | -0.08 | -0.01 | 1028.78 | 1028.78 | 1028.53 | 0 |
| 1734108900 | 1028.69 | -0.64 | -0.06 | 1029.38 | 1029.38 | 1028.68 | 0 |
| 1734022500 | 1029.33 | -0.06 | -0.01 | 1029.7 | 1029.8699 | 1028.89 | 9 |
| 1733936100 | 1029.39 | 0.42 | 0.04 | 1029.07 | 1029.51 | 1029.04 | 0 |
| 1733849700 | 1028.97 | 0.13 | 0.01 | 1028.92 | 1029.15 | 1028.81 | 40 |
| 1733763300 | 1028.84 | 0.52 | 0.05 | 1028.46 | 1029.1 | 1028.46 | 0 |
| 1733504100 | 1028.32 | 0.06 | 0.01 | 1028.3699 | 1028.78 | 1028.2 | 30 |
| 1733417700 | 1028.26 | -0.26 | -0.03 | 1028.75 | 1028.88 | 1028.26 | 24 |
| 1733331300 | 1028.52 | -0.06 | -0.01 | 1028.71 | 1028.71 | 1028.16 | 25 |
| 1733244900 | 1028.58 | -0.38 | -0.04 | 1028.97 | 1029 | 1028.58 | 20 |
| 1733158500 | 1028.96 | 0.76 | 0.07 | 1028.28 | 1028.98 | 1028.28 | 15 |
| 1732899300 | 1028.2 | 0.76 | 0.07 | 1027.51 | 1028.2 | 1027.41 | 0 |
| 1732812900 | 1027.44 | 0.89 | 0.09 | 1026.84 | 1027.47 | 1026.84 | 10 |
| 1732726500 | 1026.55 | -0.18 | -0.02 | 1026.78 | 1026.89 | 1026.55 | 5 |
| 1732640100 | 1026.73 | -0.47 | -0.05 | 1027.29 | 1028 | 1026.64 | 30 |
| 1732553700 | 1027.2 | 0.07 | 0.01 | 1027.25 | 1036.97 | 1026.83 | 24 |
| 1732294500 | 1027.13 | 1.5 | 0.15 | 1025.72 | 1027.23 | 1025.72 | 47 |
| 1732208100 | 1025.63 | 0.43 | 0.04 | 1025.48 | 1025.81 | 1025.3599 | 8 |
| 1732121700 | 1025.2 | 0.01 | 0.00 | 1025.25 | 1025.73 | 1024.91 | 84 |
| 1732035300 | 1025.19 | 0.09 | 0.01 | 1025.18 | 1028.72 | 1025.06 | 41 |
| 1731948900 | 1025.1 | -0.57 | -0.06 | 1025.83 | 1025.83 | 1024.93 | 5 |
| 1731689700 | 1025.67 | -0.34 | -0.03 | 1026.2 | 1026.2 | 1025.45 | 20 |
| 1731603300 | 1026.01 | 0.85 | 0.08 | 1025.41 | 1026.1099 | 1025.41 | 10 |
| 1731516900 | 1025.16 | -0.27 | -0.03 | 1025.52 | 1025.52 | 1024.83 | 0 |
| 1731430500 | 1025.43 | 0.21 | 0.02 | 1025.31 | 1025.74 | 1025.1099 | 33 |
| 1731344100 | 1025.22 | 1.05 | 0.10 | 1024.29 | 1025.22 | 1024.29 | 59 |
| 1731084900 | 1024.17 | 0.06 | 0.01 | 1024.16 | 1024.45 | 1024.06 | 5 |
| 1730998500 | 1024.1099 | 0.29 | 0.03 | 1024.01 | 1024.4 | 1023.7 | 57 |
| 1730912100 | 1023.82 | 1.76 | 0.17 | 1022.09 | 1024.26 | 1022.09 | 35 |
| 1730825700 | 1022.06 | -0.21 | -0.02 | 1022.39 | 1022.41 | 1021.95 | 89 |
| 1730739300 | 1022.27 | 0.12 | 0.01 | 1022.32 | 1022.4 | 1021.98 | 34 |
| 1730480100 | 1022.15 | 0.31 | 0.03 | 1021.93 | 1022.65 | 1021.93 | 0 |
| 1730393700 | 1021.84 | -0.35 | -0.03 | 1022.34 | 1022.34 | 1020.9 | 54 |
| 1730307300 | 1022.19 | -1.36 | -0.13 | 1023.66 | 1023.84 | 1022.12 | 12 |
| 1730220900 | 1023.55 | -0.37 | -0.04 | 1023.94 | 1024.01 | 1023.49 | 0 |
| 1730134500 | 1023.92 | 0.31 | 0.03 | 1023.76 | 1024.41 | 1023.57 | 4 |
| 1729871700 | 1023.61 | -0.54 | -0.05 | 1024.25 | 1024.25 | 1023.53 | 44 |
| 1729785300 | 1024.15 | 1 | 0.10 | 1023.37 | 1024.46 | 1023.37 | 40 |
| 1729698900 | 1023.15 | 0.62 | 0.06 | 1022.62 | 1023.58 | 1022.62 | 67 |
| 1729612500 | 1022.53 | 0.03 | 0.00 | 1022.61 | 1023.27 | 1022.25 | 28 |
| 1729526100 | 1022.5 | -0.88 | -0.09 | 1023.43 | 1023.43 | 1022.5 | 0 |
| 1729266900 | 1023.38 | 0.89 | 0.09 | 1022.54 | 1023.38 | 1022.54 | 15 |
| 1729180500 | 1022.49 | 1.07 | 0.10 | 1021.58 | 1026 | 1021.33 | 62 |
| 1729094100 | 1021.42 | 0.65 | 0.06 | 1020.87 | 1021.42 | 1020.87 | 53 |
| 1729007700 | 1020.77 | 0.98 | 0.10 | 1019.8 | 1024.81 | 1019.8 | 8 |
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
