Premium
Intesa Sanpaolo (I08634)
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 |
|---|---|---|---|---|---|---|---|
| 1745596500 | 1030.77 | -0.47 | -0.05 | 1031.47 | 1031.49 | 1030.35 | 0 |
| 1745510100 | 1031.24 | 0.64 | 0.06 | 1024.54 | 1031.28 | 1023.77 | 135 |
| 1745423700 | 1030.6 | 0.81 | 0.08 | 1030.89 | 1030.91 | 1023.06 | 338 |
| 1745337300 | 1029.79 | 1.85 | 0.18 | 1022.64 | 1029.82 | 1022.04 | 298 |
| 1744905300 | 1027.94 | 1.03 | 0.10 | 1025.69 | 1028.46 | 1018.8 | 248 |
| 1744818900 | 1026.91 | 1.69 | 0.16 | 1018.95 | 1026.91 | 1018.58 | 195 |
| 1744732500 | 1025.22 | 3.64 | 0.36 | 1021.66 | 1025.22 | 1015.88 | 242 |
| 1744646100 | 1021.58 | 8.37 | 0.83 | 1013.4 | 1022.18 | 1013.25 | 196 |
| 1744386900 | 1013.21 | 0 | 0.00 | 1013.21 | 1013.21 | 1013.21 | 0 |
| 1744300500 | 1013.21 | 0 | 0.00 | 1013.21 | 1013.21 | 1013.21 | 0 |
| 1744214100 | 1013.21 | 0 | 0.00 | 1013.21 | 1013.21 | 1013.21 | 0 |
| 1744127700 | 1013.21 | 6.47 | 0.64 | 1002.07 | 1013.38 | 1001.56 | 254 |
| 1744041300 | 1006.74 | -14.67 | -1.44 | 1016.94 | 1016.94 | 1001 | 384 |
| 1743782100 | 1021.41 | 0 | 0.00 | 1021.41 | 1021.41 | 1021.41 | 0 |
| 1743695700 | 1021.41 | -6.77 | -0.66 | 1027.79 | 1029.3 | 1020.5 | 394 |
| 1743609300 | 1028.18 | 4.67 | 0.46 | 1021.97 | 1029.51 | 1021.56 | 507 |
| 1743522900 | 1023.51 | 1.27 | 0.12 | 1026.32 | 1028.98 | 1020.34 | 442 |
| 1743436500 | 1022.24 | -5.13 | -0.50 | 1021.66 | 1023.82 | 1021.13 | 93 |
| 1743180900 | 1027.3699 | 4.27 | 0.42 | 1021.32 | 1027.91 | 1021.32 | 229 |
| 1743094500 | 1023.1 | -2.97 | -0.29 | 1020.49 | 1027.13 | 1020.44 | 240 |
| 1743008100 | 1026.07 | 3.56 | 0.35 | 1026.14 | 1026.32 | 1020.23 | 199 |
| 1742921700 | 1022.51 | 2.5 | 0.25 | 1020.08 | 1026.6199 | 1019.37 | 188 |
| 1742835300 | 1020.01 | -6.31 | -0.61 | 1020.88 | 1027.39 | 1019.25 | 183 |
| 1742576100 | 1026.32 | 1.69 | 0.16 | 1025.79 | 1026.54 | 1019.59 | 128 |
| 1742489700 | 1024.63 | 5.82 | 0.57 | 1018.91 | 1025.59 | 1018.91 | 182 |
| 1742403300 | 1018.81 | 0.04 | 0.00 | 1018.5 | 1024.96 | 1018.48 | 110 |
| 1742316900 | 1018.77 | -2.36 | -0.23 | 1026.09 | 1026.09 | 1017.73 | 286 |
| 1742230500 | 1021.13 | 0.62 | 0.06 | 1018.36 | 1024.81 | 1018.36 | 272 |
| 1741971300 | 1020.51 | 0.6 | 0.06 | 1023.49 | 1023.61 | 1016.14 | 179 |
| 1741884900 | 1019.91 | 0.09 | 0.01 | 1017.37 | 1024.01 | 1017.19 | 230 |
| 1741798500 | 1019.82 | -4 | -0.39 | 1017.62 | 1024.19 | 1016.34 | 192 |
| 1741712100 | 1023.82 | -0.84 | -0.08 | 1025.09 | 1025.09 | 1016.72 | 408 |
| 1741625700 | 1024.66 | 0.17 | 0.02 | 1018.2 | 1025.43 | 1017.99 | 295 |
| 1741366500 | 1024.49 | 1.72 | 0.17 | 1021.9 | 1024.56 | 1015.95 | 128 |
| 1741280100 | 1022.77 | -1.47 | -0.14 | 1018.22 | 1024.73 | 1016.09 | 201 |
| 1741193700 | 1024.24 | -3.52 | -0.34 | 1022.3 | 1027.91 | 1017.44 | 413 |
| 1741107300 | 1027.76 | 1.44 | 0.14 | 1022.33 | 1028.66 | 1022.33 | 368 |
| 1741020900 | 1026.32 | 3.51 | 0.34 | 1022.97 | 1029.67 | 1022.07 | 429 |
| 1740761700 | 1022.81 | -4.99 | -0.49 | 1028.84 | 1028.84 | 1022.69 | 207 |
| 1740675300 | 1027.8 | 4.59 | 0.45 | 1028.14 | 1028.14 | 1021.67 | 143 |
| 1740588900 | 1023.21 | -3.61 | -0.35 | 1027.3699 | 1027.3699 | 1021.17 | 66 |
| 1740502500 | 1026.82 | 0 | 0.00 | 1020.54 | 1027.24 | 1020.32 | 150 |
| 1740416100 | 1026.82 | 0.56 | 0.05 | 1019.97 | 1026.89 | 1019.66 | 162 |
| 1740156900 | 1026.26 | 1.51 | 0.15 | 1018.39 | 1026.26 | 1018.39 | 167 |
| 1740070500 | 1024.75 | 0.36 | 0.04 | 1018.04 | 1024.77 | 1017.75 | 219 |
| 1739984100 | 1024.39 | -1.01 | -0.10 | 1019.72 | 1026.21 | 1018.26 | 98 |
| 1739897700 | 1025.4 | -1.02 | -0.10 | 1020.14 | 1026.63 | 1019.39 | 199 |
| 1739811300 | 1026.42 | -0.32 | -0.03 | 1020.56 | 1027.05 | 1019.31 | 189 |
| 1739552100 | 1026.74 | -0.42 | -0.04 | 1020.82 | 1027.29 | 1020.02 | 191 |
| 1739465700 | 1027.16 | 8.17 | 0.80 | 1025.34 | 1027.16 | 1018.54 | 191 |
| 1739379300 | 1018.99 | -1.78 | -0.17 | 1027.06 | 1027.07 | 1018.93 | 313 |
| 1739292900 | 1020.77 | -3.39 | -0.33 | 1022.02 | 1027.76 | 1020.47 | 379 |
| 1739206500 | 1024.16 | -1.1 | -0.11 | 1020.84 | 1027.03 | 1020.53 | 263 |
| 1738947300 | 1025.26 | 3.34 | 0.33 | 1020.81 | 1025.5 | 1020.26 | 188 |
| 1738860900 | 1021.92 | -2.26 | -0.22 | 1030.4 | 1030.4 | 1020.41 | 259 |
| 1738774500 | 1024.18 | -0.12 | -0.01 | 1025.38 | 1026.35 | 1018.89 | 310 |
| 1738688100 | 1024.3 | 1.65 | 0.16 | 1018.28 | 1024.3 | 1017.36 | 431 |
| 1738601700 | 1022.65 | 1.18 | 0.12 | 1016.12 | 1022.96 | 1016.12 | 387 |
| 1738342500 | 1021.47 | 5.37 | 0.53 | 1020.01 | 1021.88 | 1014.53 | 84 |
| 1738256100 | 1016.1 | 2.85 | 0.28 | 1011.76 | 1018.18 | 1011.76 | 81 |
| 1738169700 | 1013.25 | -3.24 | -0.32 | 1012.98 | 1013.45 | 1011.36 | 76 |
| 1738083300 | 1016.49 | 3.3 | 0.33 | 1016.11 | 1016.53 | 1010.63 | 144 |
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
