Premium
Intesa Sanpaolo (I08413)
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 | 1049.25 | -1.83 | -0.17 | 1051.07 | 1055.95 | 1043.55 | 57 |
| 1734022500 | 1051.08 | 4.2 | 0.40 | 1052.1199 | 1052.1199 | 1044.83 | 120 |
| 1733936100 | 1046.88 | 0.25 | 0.02 | 1051.38 | 1051.38 | 1045.25 | 116 |
| 1733849700 | 1046.63 | -0.94 | -0.09 | 1045.01 | 1051.03 | 1045 | 124 |
| 1733763300 | 1047.57 | 0.42 | 0.04 | 1050.68 | 1050.73 | 1044.67 | 112 |
| 1733504100 | 1047.15 | 0.25 | 0.02 | 1043.94 | 1050.47 | 1043.82 | 123 |
| 1733417700 | 1046.9 | -0.36 | -0.03 | 1049.94 | 1050.1199 | 1043.09 | 103 |
| 1733331300 | 1047.26 | 0.26 | 0.02 | 1043.48 | 1049.46 | 1042.45 | 89 |
| 1733244900 | 1047 | 2.4 | 0.23 | 1049.71 | 1049.76 | 1042.94 | 132 |
| 1733158500 | 1044.6 | -1.14 | -0.11 | 1041.06 | 1044.6199 | 1041.06 | 51 |
| 1732899300 | 1045.74 | 0.51 | 0.05 | 1045.24 | 1045.75 | 1039.39 | 77 |
| 1732812900 | 1045.23 | 3.58 | 0.34 | 1044.28 | 1045.23 | 1038.69 | 130 |
| 1732726500 | 1041.65 | -2.45 | -0.23 | 1037.77 | 1043.82 | 1037.75 | 160 |
| 1732640100 | 1044.1 | 4.6 | 0.44 | 1038.57 | 1045.07 | 1038.42 | 58 |
| 1732553700 | 1039.5 | -4.48 | -0.43 | 1044.85 | 1045.21 | 1037.54 | 107 |
| 1732294500 | 1043.98 | 2.08 | 0.20 | 1042.55 | 1043.98 | 1037.55 | 218 |
| 1732208100 | 1041.9 | 4.41 | 0.43 | 1035.27 | 1041.9 | 1034.6 | 267 |
| 1732121700 | 1037.49 | -1.71 | -0.16 | 1041.93 | 1041.93 | 1034.85 | 256 |
| 1732035300 | 1039.2 | -2.93 | -0.28 | 1042.34 | 1042.34 | 1035.35 | 199 |
| 1731948900 | 1042.13 | 4.8 | 0.46 | 1037.52 | 1043.39 | 1035.3599 | 178 |
| 1731689700 | 1037.33 | -6.57 | -0.63 | 1041.2 | 1041.3599 | 1036.7 | 131 |
| 1731603300 | 1043.9 | 4.41 | 0.42 | 1036.55 | 1043.93 | 1036.55 | 87 |
| 1731516900 | 1039.49 | 1.17 | 0.11 | 1040.1199 | 1042.01 | 1035.1199 | 230 |
| 1731430500 | 1038.32 | -0.81 | -0.08 | 1037.73 | 1043.99 | 1037.08 | 232 |
| 1731344100 | 1039.13 | 1.66 | 0.16 | 1035.82 | 1043.51 | 1035.82 | 143 |
| 1731084900 | 1037.47 | -0.23 | -0.02 | 1041.33 | 1041.47 | 1035.01 | 199 |
| 1730998500 | 1037.7 | 0.56 | 0.05 | 1040.8599 | 1040.9 | 1033.99 | 100 |
| 1730912100 | 1037.14 | -1 | -0.10 | 1032.46 | 1040.06 | 1032.46 | 129 |
| 1730825700 | 1038.14 | 2.13 | 0.21 | 1038.64 | 1038.64 | 1031.8599 | 241 |
| 1730739300 | 1036.01 | 2.76 | 0.27 | 1032.79 | 1038.84 | 1032.25 | 238 |
| 1730480100 | 1033.25 | 0.71 | 0.07 | 1037.46 | 1037.6099 | 1033.25 | 0 |
| 1730393700 | 1032.54 | -0.89 | -0.09 | 1032.5 | 1038.66 | 1029.6199 | 84 |
| 1730307300 | 1033.43 | -8.88 | -0.85 | 1036.25 | 1040.19 | 1033.43 | 94 |
| 1730220900 | 1042.31 | 3.48 | 0.33 | 1041.5 | 1042.31 | 1037.2 | 118 |
| 1730134500 | 1038.83 | -1.85 | -0.18 | 1043.27 | 1043.34 | 1036.92 | 102 |
| 1729871700 | 1040.68 | -3.33 | -0.32 | 1044.05 | 1044.05 | 1037.18 | 79 |
| 1729785300 | 1044.01 | 7.4 | 0.71 | 1040.79 | 1044.01 | 1037.27 | 199 |
| 1729698900 | 1036.6099 | -5.81 | -0.56 | 1036.46 | 1037.39 | 1036.46 | 69 |
| 1729612500 | 1042.42 | -0.05 | -0.00 | 1042.6199 | 1042.84 | 1036.21 | 140 |
| 1729526100 | 1042.47 | 2.82 | 0.27 | 1041.96 | 1042.47 | 1036.24 | 101 |
| 1729266900 | 1039.65 | -2.6 | -0.25 | 1036.39 | 1043.31 | 1036.39 | 135 |
| 1729180500 | 1042.25 | 2.47 | 0.24 | 1040.1199 | 1042.25 | 1033.69 | 142 |
| 1729094100 | 1039.78 | 0.68 | 0.07 | 1032.6199 | 1039.78 | 1032.6199 | 198 |
| 1729007700 | 1039.1 | 0.15 | 0.01 | 1039.01 | 1039.1 | 1032.96 | 387 |
| 1728921300 | 1038.95 | 0.59 | 0.06 | 1036.25 | 1039.21 | 1033.09 | 292 |
| 1728662100 | 1038.3599 | 0.33 | 0.03 | 1032.16 | 1038.3599 | 1031.56 | 174 |
| 1728575700 | 1038.03 | 0.25 | 0.02 | 1031.93 | 1038.06 | 1030.5 | 156 |
| 1728489300 | 1037.78 | 6.25 | 0.61 | 1037.06 | 1037.78 | 1030.98 | 239 |
| 1728402900 | 1031.53 | -6.24 | -0.60 | 1036.55 | 1037.48 | 1030.49 | 146 |
| 1728316500 | 1037.77 | 2.29 | 0.22 | 1037.99 | 1037.99 | 1029.72 | 232 |
| 1728057300 | 1035.48 | -3.49 | -0.34 | 1036.75 | 1036.88 | 1031.18 | 208 |
| 1727970900 | 1038.97 | 0.03 | 0.00 | 1039.1099 | 1039.1099 | 1032.42 | 233 |
| 1727884500 | 1038.94 | -0.73 | -0.07 | 1034.03 | 1039.95 | 1032.46 | 221 |
| 1727798100 | 1039.67 | 3.23 | 0.31 | 1039.16 | 1040.02 | 1033.48 | 293 |
| 1727711700 | 1036.44 | -2.91 | -0.28 | 1039.27 | 1040.2 | 1032.1199 | 78 |
| 1727452500 | 1039.35 | 1.14 | 0.11 | 1038.23 | 1039.56 | 1033.44 | 41 |
| 1727366100 | 1038.21 | 2.78 | 0.27 | 1037.1 | 1038.8 | 1030.99 | 211 |
| 1727279700 | 1035.43 | -0.14 | -0.01 | 1030.93 | 1036.99 | 1030.35 | 90 |
| 1727193300 | 1035.57 | 1.83 | 0.18 | 1029.33 | 1035.73 | 1029.1099 | 238 |
| 1727106900 | 1033.74 | 1.7 | 0.16 | 1032.25 | 1034.17 | 1026.13 | 100 |
| 1726847700 | 1032.04 | -1.02 | -0.10 | 1034.02 | 1034.02 | 1027.18 | 81 |
| 1726761300 | 1033.06 | 2.51 | 0.24 | 1025.51 | 1033.1199 | 1025.3699 | 154 |
| 1726674900 | 1030.55 | 4.3 | 0.42 | 1031.66 | 1031.66 | 1024.75 | 180 |
| 1726588500 | 1026.25 | -4.62 | -0.45 | 1026.1199 | 1026.81 | 1025.43 | 221 |
| 1726502100 | 1030.8699 | 1.14 | 0.11 | 1030.97 | 1030.97 | 1024.8 | 322 |
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
