Premium
Intesa Sanpaolo (I08425)
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 |
|---|---|---|---|---|---|---|---|
| 1737996900 | 1025.59 | 5.02 | 0.49 | 1025.46 | 1026.71 | 1020.37 | 5 |
| 1737737700 | 1020.57 | -1.75 | -0.17 | 1025.3 | 1025.3 | 1018.99 | 15 |
| 1737651300 | 1022.32 | 0.31 | 0.03 | 1025.46 | 1025.5 | 1019.76 | 50 |
| 1737564900 | 1022.01 | -0.87 | -0.09 | 1026.21 | 1026.21 | 1020.57 | 110 |
| 1737478500 | 1022.88 | -3.08 | -0.30 | 1025.52 | 1025.71 | 1020.21 | 20 |
| 1737392100 | 1025.96 | -0.49 | -0.05 | 1026.38 | 1026.38 | 1020.08 | 21 |
| 1737132900 | 1026.45 | 1.31 | 0.13 | 1025.83 | 1026.45 | 1020.69 | 30 |
| 1737046500 | 1025.14 | 0.99 | 0.10 | 1024.28 | 1025.14 | 1018.52 | 7 |
| 1736960100 | 1024.15 | 1.94 | 0.19 | 1022.68 | 1024.15 | 1017 | 75 |
| 1736873700 | 1022.21 | 0.16 | 0.02 | 1021.75 | 1022.21 | 1021.44 | 0 |
| 1736787300 | 1022.05 | 5.69 | 0.56 | 1021.79 | 1022.05 | 1016.34 | 40 |
| 1736528100 | 1016.36 | -7.77 | -0.76 | 1017.88 | 1018.05 | 1016.36 | 65 |
| 1736441700 | 1024.13 | -0.21 | -0.02 | 1023.72 | 1024.13 | 1018.63 | 105 |
| 1736355300 | 1024.34 | -0.25 | -0.02 | 1024.34 | 1024.35 | 1017.95 | 95 |
| 1736268900 | 1024.59 | 0.96 | 0.09 | 1023.75 | 1024.82 | 1019.5 | 35 |
| 1736182500 | 1023.63 | -0.85 | -0.08 | 1023.96 | 1023.96 | 1022.73 | 0 |
| 1735923300 | 1024.48 | -0.49 | -0.05 | 1024.98 | 1024.98 | 1024.22 | 0 |
| 1735836900 | 1024.97 | 1.46 | 0.14 | 1024.82 | 1024.97 | 1024.2 | 0 |
| 1735577700 | 1023.51 | 1.25 | 0.12 | 1022.43 | 1023.51 | 1022.13 | 0 |
| 1735318500 | 1022.26 | 0.22 | 0.02 | 1022.26 | 1022.26 | 1021.42 | 0 |
| 1734972900 | 1022.04 | 1.44 | 0.14 | 1021.86 | 1022.04 | 1021.31 | 0 |
| 1734713700 | 1020.6 | -0.54 | -0.05 | 1019.93 | 1020.69 | 1019.93 | 0 |
| 1734627300 | 1021.14 | -0.64 | -0.06 | 1021.01 | 1021.15 | 1020.03 | 0 |
| 1734540900 | 1021.78 | -1.34 | -0.13 | 1022.49 | 1022.49 | 1016.59 | 7 |
| 1734454500 | 1023.12 | -0.27 | -0.03 | 1022.94 | 1023.13 | 1022.21 | 0 |
| 1734368100 | 1023.39 | 0.01 | 0.00 | 1023.7 | 1023.7 | 1017.78 | 60 |
| 1734108900 | 1023.38 | -1.1 | -0.11 | 1024.26 | 1024.29 | 1023.38 | 0 |
| 1734022500 | 1024.48 | -0.38 | -0.04 | 1025.2 | 1025.3 | 1019.41 | 20 |
| 1733936100 | 1024.8599 | 0.05 | 0.00 | 1024.88 | 1025 | 1019.43 | 5 |
| 1733849700 | 1024.81 | -0.03 | -0.00 | 1024.82 | 1024.8699 | 1019.2 | 25 |
| 1733763300 | 1024.84 | 0.27 | 0.03 | 1024.84 | 1024.84 | 1024.04 | 0 |
| 1733504100 | 1024.57 | 0.01 | 0.00 | 1024.94 | 1024.94 | 1019.32 | 30 |
| 1733417700 | 1024.56 | 0.21 | 0.02 | 1024.55 | 1024.77 | 1024.08 | 0 |
| 1733331300 | 1024.35 | -0.24 | -0.02 | 1024.52 | 1024.52 | 1023.58 | 0 |
| 1733244900 | 1024.59 | -0.21 | -0.02 | 1025.17 | 1025.2 | 1019.51 | 10 |
| 1733158500 | 1024.8 | 2.45 | 0.24 | 1023.44 | 1025.08 | 1019.39 | 75 |
| 1732899300 | 1022.35 | -1.11 | -0.11 | 1023.2 | 1023.23 | 1018.27 | 25 |
| 1732812900 | 1023.46 | 1.84 | 0.18 | 1022.29 | 1023.46 | 1021.82 | 0 |
| 1732726500 | 1021.62 | 2.29 | 0.22 | 1021.8 | 1021.8 | 1016.16 | 10 |
| 1732640100 | 1019.33 | -3.65 | -0.36 | 1022.68 | 1022.68 | 1016.95 | 40 |
| 1732553700 | 1022.98 | 0.27 | 0.03 | 1023.14 | 1023.38 | 1021.6 | 0 |
| 1732294500 | 1022.71 | 2.53 | 0.25 | 1020.59 | 1022.71 | 1017.25 | 20 |
| 1732208100 | 1020.18 | 0.41 | 0.04 | 1017.91 | 1020.18 | 1015.14 | 40 |
| 1732121700 | 1019.77 | -0.27 | -0.03 | 1020.32 | 1020.32 | 1014.13 | 30 |
| 1732035300 | 1020.04 | -0.01 | -0.00 | 1020.54 | 1020.54 | 1014.89 | 25 |
| 1731948900 | 1020.05 | -1.12 | -0.11 | 1021.31 | 1021.31 | 1017.59 | 0 |
| 1731689700 | 1021.17 | -0.13 | -0.01 | 1019.28 | 1021.17 | 1018.77 | 0 |
| 1731603300 | 1021.3 | 4.11 | 0.40 | 1017.67 | 1021.3 | 1017.67 | 0 |
| 1731516900 | 1017.19 | -2.53 | -0.25 | 1018.08 | 1018.18 | 1016.96 | 0 |
| 1731430500 | 1019.72 | -2.05 | -0.20 | 1021.4 | 1021.59 | 1017.8 | 0 |
| 1731344100 | 1021.77 | 1.88 | 0.18 | 1018.3 | 1021.86 | 1016.2 | 20 |
| 1731084900 | 1019.89 | 0.19 | 0.02 | 1019.85 | 1020.24 | 1014.82 | 26 |
| 1730998500 | 1019.7 | 0.11 | 0.01 | 1020.15 | 1020.15 | 1014.51 | 5 |
| 1730912100 | 1019.59 | 0.04 | 0.00 | 1018.44 | 1019.59 | 1015.23 | 50 |
| 1730825700 | 1019.55 | 1.78 | 0.17 | 1020.05 | 1020.05 | 1014.52 | 20 |
| 1730739300 | 1017.77 | 0.22 | 0.02 | 1017.75 | 1020.28 | 1015.32 | 0 |
| 1730480100 | 1017.55 | 0.77 | 0.08 | 1017.08 | 1017.55 | 1014.86 | 0 |
| 1730393700 | 1016.78 | -0.94 | -0.09 | 1017.6 | 1017.6 | 1010.35 | 50 |
| 1730307300 | 1017.72 | -2 | -0.20 | 1017.54 | 1017.72 | 1015.93 | 0 |
| 1730220900 | 1019.72 | -1.28 | -0.13 | 1018.94 | 1019.72 | 1017.63 | 0 |
| 1730134500 | 1021 | 2.92 | 0.29 | 1020.56 | 1021 | 1015.62 | 25 |
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
