Premium
Intesa Sanpaolo (I08387)
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 | 965.07 | 3.04 | 0.32 | 963.76 | 965.29 | 963.49 | 152 |
| 1737046500 | 962.03 | 1.87 | 0.19 | 960.75 | 968.57 | 960.14 | 276 |
| 1736960100 | 960.16 | 7.81 | 0.82 | 953.27 | 960.16 | 952.7 | 179 |
| 1736873700 | 952.35 | 0.79 | 0.08 | 952.13 | 953.66 | 951.51 | 292 |
| 1736787300 | 951.56 | 1.97 | 0.21 | 949.7 | 955 | 948.51 | 153 |
| 1736528100 | 949.59 | -1.37 | -0.14 | 950.26 | 951.27 | 949.5 | 243 |
| 1736441700 | 950.96 | 0.64 | 0.07 | 949.7 | 951.27 | 949.39 | 113 |
| 1736355300 | 950.32 | -1.37 | -0.14 | 951.44 | 959.99 | 948.39 | 189 |
| 1736268900 | 951.69 | 1.81 | 0.19 | 948.47 | 951.89 | 947.71 | 25 |
| 1736182500 | 949.88 | 1.84 | 0.19 | 949.17 | 950.28 | 947.15 | 0 |
| 1735923300 | 948.04 | -1.88 | -0.20 | 949.86 | 950.22 | 948.04 | 90 |
| 1735836900 | 949.92 | 1.25 | 0.13 | 950.87 | 950.87 | 947.86 | 56 |
| 1735577700 | 948.67 | 1.66 | 0.18 | 946.74 | 948.67 | 946.54 | 0 |
| 1735318500 | 947.01 | 1.32 | 0.14 | 946.52 | 947.28 | 945.9 | 38 |
| 1734972900 | 945.69 | -0.63 | -0.07 | 945.93 | 946.32 | 945.35 | 26 |
| 1734713700 | 946.32 | -0.33 | -0.03 | 944.75 | 946.84 | 944.53 | 16 |
| 1734627300 | 946.65 | -1.31 | -0.14 | 945.84 | 985 | 945.84 | 85 |
| 1734540900 | 947.96 | -0.69 | -0.07 | 948.76 | 949.77 | 947.54 | 28 |
| 1734454500 | 948.65 | -1.76 | -0.19 | 949.28 | 949.94 | 948.65 | 30 |
| 1734368100 | 950.41 | -1.73 | -0.18 | 952.02 | 952.4 | 950.1 | 10 |
| 1734108900 | 952.14 | -0.28 | -0.03 | 953.11 | 953.6 | 952.06 | 180 |
| 1734022500 | 952.42 | -2.36 | -0.25 | 955.07 | 955.1 | 951.98 | 58 |
| 1733936100 | 954.78 | 0.09 | 0.01 | 955.13 | 960 | 954.33 | 94 |
| 1733849700 | 954.69 | -0.61 | -0.06 | 954.52 | 963.89 | 954.18 | 68 |
| 1733763300 | 955.3 | 1.18 | 0.12 | 955.35 | 955.75 | 954.88 | 111 |
| 1733504100 | 954.12 | 0.27 | 0.03 | 954.53 | 959.99 | 954.05 | 40 |
| 1733417700 | 953.85 | 3.23 | 0.34 | 951.45 | 953.85 | 951.45 | 30 |
| 1733331300 | 950.62 | 0.87 | 0.09 | 950.19 | 953.89 | 949.84 | 183 |
| 1733244900 | 949.75 | 0.09 | 0.01 | 950.36 | 952.49 | 949.61 | 137 |
| 1733158500 | 949.66 | 0.66 | 0.07 | 947.8 | 955 | 947.6 | 121 |
| 1732899300 | 949 | 1.25 | 0.13 | 947.17 | 949.13 | 946.54 | 56 |
| 1732812900 | 947.75 | 1.73 | 0.18 | 946.47 | 947.83 | 946.27 | 79 |
| 1732726500 | 946.02 | -1.25 | -0.13 | 946.31 | 952.96 | 945.36 | 52 |
| 1732640100 | 947.27 | -2.53 | -0.27 | 948.43 | 954 | 947.16 | 37 |
| 1732553700 | 949.8 | 1.87 | 0.20 | 949.05 | 950.18 | 947.16 | 20 |
| 1732294500 | 947.93 | 1.2 | 0.13 | 947.83 | 948.68 | 946.59 | 110 |
| 1732208100 | 946.73 | 0.43 | 0.05 | 946.71 | 947.15 | 945.11 | 110 |
| 1732121700 | 946.3 | -0.74 | -0.08 | 947.65 | 969.98 | 946.16 | 157 |
| 1732035300 | 947.04 | -2.31 | -0.24 | 950.38 | 950.38 | 945.54 | 47 |
| 1731948900 | 949.35 | 0.74 | 0.08 | 949.4 | 951.99 | 947.73 | 142 |
| 1731689700 | 948.61 | 0.84 | 0.09 | 947.9 | 950.3 | 947.83 | 79 |
| 1731603300 | 947.77 | 2.04 | 0.22 | 946.42 | 958.94 | 945.44 | 107 |
| 1731516900 | 945.73 | -2.38 | -0.25 | 947.82 | 948.38 | 944.64 | 130 |
| 1731430500 | 948.11 | -4.17 | -0.44 | 950.5 | 951.24 | 948.11 | 73 |
| 1731344100 | 952.28 | 3.27 | 0.34 | 950.54 | 952.83 | 950.54 | 144 |
| 1731084900 | 949.01 | -2.31 | -0.24 | 950.17 | 951.1 | 948.77 | 37 |
| 1730998500 | 951.32 | 0.83 | 0.09 | 952.43 | 956.7 | 950.53 | 87 |
| 1730912100 | 950.49 | -3.15 | -0.33 | 953.36 | 963.23 | 949.89 | 271 |
| 1730825700 | 953.64 | -1 | -0.10 | 954.62 | 954.85 | 953.03 | 204 |
| 1730739300 | 954.64 | 0.56 | 0.06 | 953.94 | 955.78 | 953.46 | 120 |
| 1730480100 | 954.08 | 3.57 | 0.38 | 952.02 | 954.85 | 951.8 | 15 |
| 1730393700 | 950.51 | -2.47 | -0.26 | 950.17 | 951.42 | 948.53 | 19 |
| 1730307300 | 952.98 | -3.5 | -0.37 | 956.18 | 963.47 | 952.98 | 35 |
| 1730220900 | 956.48 | -2.79 | -0.29 | 960.16 | 960.3 | 956.48 | 94 |
| 1730134500 | 959.27 | 2.34 | 0.24 | 958.24 | 959.43 | 956.76 | 147 |
| 1729871700 | 956.93 | -1.46 | -0.15 | 958 | 958.43 | 956.93 | 79 |
| 1729785300 | 958.39 | 1.22 | 0.13 | 957.85 | 960.79 | 957.85 | 94 |
| 1729698900 | 957.17 | -1.6 | -0.17 | 959.62 | 960.14 | 957.17 | 114 |
| 1729612500 | 958.77 | -1.92 | -0.20 | 960.02 | 968.97 | 957.39 | 106 |
| 1729526100 | 960.69 | -3.53 | -0.37 | 963.27 | 972 | 960.69 | 79 |
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
