Premium
Intesa Sanpaolo (I08419)
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 |
|---|---|---|---|---|---|---|---|
| 1730739300 | 131.81 | -0.46 | -0.35 | 132.13999 | 132.52 | 131.81 | 0 |
| 1730480100 | 132.27 | 1.65 | 1.26 | 131.12 | 132.44999 | 131.12 | 0 |
| 1730393700 | 130.62 | -1.69 | -1.28 | 131.41999 | 131.62 | 130.25 | 0 |
| 1730307300 | 132.31 | -1.64 | -1.22 | 133.27 | 133.33 | 132.02 | 0 |
| 1730220900 | 133.94999 | -0.81 | -0.60 | 135.08 | 135.19 | 133.94 | 0 |
| 1730134500 | 134.76 | 0.62 | 0.46 | 134.35 | 134.91999 | 133.84 | 0 |
| 1729871700 | 134.13999 | -0.13 | -0.10 | 134.04 | 134.38999 | 133.79 | 0 |
| 1729785300 | 134.27 | 0.13 | 0.10 | 134.66999 | 135.11 | 134.25 | 0 |
| 1729698900 | 134.13999 | -0.48 | -0.36 | 134.74 | 134.88 | 134.02 | 0 |
| 1729612500 | 134.62 | -0.22 | -0.16 | 134.66 | 134.86 | 133.76 | 0 |
| 1729526100 | 134.84 | -0.87 | -0.64 | 135.79 | 136.03 | 134.83 | 0 |
| 1729266900 | 135.71 | 0.22 | 0.16 | 135.44 | 135.9 | 135.38 | 0 |
| 1729180500 | 135.49 | 1.1 | 0.82 | 134.47 | 135.88999 | 134.47 | 0 |
| 1729094100 | 134.38999 | -0.37 | -0.27 | 134.19 | 134.63999 | 134.01 | 0 |
| 1729007700 | 134.76 | -0.84 | -0.62 | 135.97999 | 136.15 | 134.74 | 0 |
| 1728921300 | 135.6 | 0.67 | 0.50 | 134.94999 | 135.62 | 134.79 | 0 |
| 1728662100 | 134.93 | 0.72 | 0.54 | 134.09 | 135.07 | 133.96 | 0 |
| 1728575700 | 134.21 | -0.25 | -0.19 | 134.72 | 134.72 | 133.97999 | 0 |
| 1728489300 | 134.46 | 0.89 | 0.67 | 133.69999 | 134.46 | 133.53 | 0 |
| 1728402900 | 133.57 | -0.71 | -0.53 | 133.15 | 133.88999 | 132.99 | 0 |
| 1728316500 | 134.28 | 0.21 | 0.16 | 134.38 | 134.52 | 133.59 | 0 |
| 1728057300 | 134.07 | 0.74 | 0.56 | 133.52 | 134.3 | 133.5 | 0 |
| 1727970900 | 133.33 | -1.36 | -1.01 | 134.41999 | 134.41999 | 133.28 | 0 |
| 1727884500 | 134.69 | 0.12 | 0.09 | 134.96 | 135.19999 | 134.12 | 0 |
| 1727798100 | 134.57 | -0.61 | -0.45 | 135.41999 | 135.81 | 134.28 | 0 |
| 1727711700 | 135.18 | -1.39 | -1.02 | 136.24 | 136.41 | 135.05 | 0 |
| 1727452500 | 136.57 | 0.79 | 0.58 | 136.03 | 136.65 | 135.91999 | 0 |
| 1727366100 | 135.78 | 1.62 | 1.21 | 135.58 | 136.03 | 135.35 | 0 |
| 1727279700 | 134.16 | -0.08 | -0.06 | 133.78 | 134.47 | 133.78 | 0 |
| 1727193300 | 134.24 | 0.87 | 0.65 | 134.57 | 134.58 | 133.86 | 0 |
| 1727106900 | 133.37 | 0.48 | 0.36 | 132.87 | 133.47999 | 132.71 | 0 |
| 1726847700 | 132.88999 | -1.87 | -1.39 | 134.37 | 134.41999 | 132.8 | 0 |
| 1726761300 | 134.76 | 1.8 | 1.35 | 134.27 | 134.97999 | 133.91999 | 0 |
| 1726674900 | 132.96 | -0.67 | -0.50 | 133.54 | 133.54 | 132.91999 | 0 |
| 1726588500 | 133.63 | 0.54 | 0.41 | 133.8 | 134.16 | 133.6 | 0 |
| 1726502100 | 133.09 | -0.16 | -0.12 | 133.16999 | 133.44999 | 132.94 | 0 |
| 1726242900 | 133.25 | 0.97 | 0.73 | 132.87 | 133.56 | 132.78 | 0 |
| 1726156500 | 132.28 | 1 | 0.76 | 132.84 | 132.88 | 131.81 | 0 |
| 1726070100 | 131.28 | -0.02 | -0.02 | 131.6 | 132.15 | 130.74 | 0 |
| 1725983700 | 131.3 | -0.56 | -0.42 | 131.69 | 132.35 | 131.03 | 0 |
| 1725897300 | 131.86 | 1.07 | 0.82 | 131.47 | 132.21 | 131.47 | 0 |
| 1725638100 | 130.79 | -1.67 | -1.26 | 131.83 | 132.74 | 130.79 | 0 |
| 1725551700 | 132.46 | -0.48 | -0.36 | 132.66 | 133.16 | 132.35 | 0 |
| 1725465300 | 132.94 | -1.32 | -0.98 | 132.88 | 133.25 | 132.75 | 0 |
| 1725378900 | 134.26 | -1.35 | -1.00 | 135.6 | 135.78 | 134.16999 | 0 |
| 1725292500 | 135.61 | -0.03 | -0.02 | 135.44999 | 135.63999 | 134.93 | 0 |
| 1725033300 | 135.63999 | 0.16 | 0.12 | 135.66999 | 136.06 | 135.63999 | 0 |
| 1724946900 | 135.47999 | 1.01 | 0.75 | 134.68 | 135.55 | 134.68 | 0 |
| 1724860500 | 134.47 | 0.38 | 0.28 | 134.3 | 134.75 | 134.22 | 0 |
| 1724774100 | 134.09 | 0.21 | 0.16 | 134.13 | 134.29 | 133.76 | 0 |
| 1724687700 | 133.88 | -0.02 | -0.01 | 133.86 | 134.03 | 133.69999 | 0 |
| 1724428500 | 133.9 | 0.65 | 0.49 | 133.38999 | 133.99 | 133.28 | 0 |
| 1724342100 | 133.25 | 0.5 | 0.38 | 132.99 | 133.6 | 132.99 | 0 |
| 1724255700 | 132.75 | 0.38 | 0.29 | 132.47999 | 132.88 | 132.43 | 0 |
| 1724169300 | 132.37 | -0.59 | -0.44 | 133.06 | 133.19999 | 132.3 | 0 |
| 1724082900 | 132.96 | 0.9 | 0.68 | 132.1 | 133.13 | 132.04 | 0 |
| 1723823700 | 132.06 | 2.05 | 1.58 | 132.07 | 132.37 | 131.74 | 0 |
| 1723650900 | 130.01 | 0.54 | 0.42 | 129.97 | 130.09 | 129.65 | 0 |
| 1723564500 | 129.47 | 0.65 | 0.50 | 129.31 | 129.47 | 128.4 | 0 |
| 1723478100 | 128.82 | -0.09 | -0.07 | 128.82 | 128.82 | 128.82 | 0 |
| 1723218900 | 128.91 | 0.93 | 0.73 | 128.59 | 129.36 | 128.13999 | 0 |
| 1723132500 | 127.98 | 0.04 | 0.03 | 127.06 | 128.21 | 126.46 | 0 |
| 1723046100 | 127.94 | 1.88 | 1.49 | 126.51 | 128.22 | 126.45 | 0 |
| 1722959700 | 126.06 | 0.4 | 0.32 | 126.58 | 126.84 | 124.97 | 0 |
| 1722873300 | 125.66 | -2.61 | -2.03 | 124.25 | 125.83 | 123.82 | 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
