Premium
Intesa Sanpaolo (I08814)
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 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 1226.23 | 9.04 | 0.74 | 1215.98 | 1226.23 | 1215.98 | 111 |
| 1738169700 | 1217.19 | 4.63 | 0.38 | 1215.59 | 1224.95 | 1215.59 | 10 |
| 1738083300 | 1212.56 | 12.29 | 1.02 | 1207.03 | 1216.74 | 1201.02 | 55 |
| 1737996900 | 1200.27 | -8.84 | -0.73 | 1195.51 | 1203.73 | 1193.7 | 72 |
| 1737737700 | 1209.1099 | 0.44 | 0.04 | 1206.6099 | 1216.3 | 1206.6099 | 6 |
| 1737651300 | 1208.67 | 8.13 | 0.68 | 1200.31 | 1208.67 | 1200.31 | 62 |
| 1737564900 | 1200.54 | 0 | 0.00 | 1200.54 | 1200.54 | 1200.54 | 0 |
| 1737478500 | 1200.54 | 5.56 | 0.47 | 1189.39 | 1200.54 | 1189.18 | 93 |
| 1737392100 | 1194.98 | 2.31 | 0.19 | 1194.08 | 1198.08 | 1188.34 | 110 |
| 1737132900 | 1192.67 | 14.73 | 1.25 | 1177.99 | 1192.67 | 1177.99 | 33 |
| 1737046500 | 1177.94 | 3.63 | 0.31 | 1181.76 | 1182.75 | 1170.39 | 78 |
| 1736960100 | 1174.31 | 14.24 | 1.23 | 1154.67 | 1174.65 | 1153.6199 | 129 |
| 1736873700 | 1160.07 | 4.37 | 0.38 | 1163.66 | 1164.89 | 1158.08 | 1 |
| 1736787300 | 1155.7 | -1.7 | -0.15 | 1156.46 | 1157.19 | 1147.88 | 0 |
| 1736528100 | 1157.4 | -8.82 | -0.76 | 1165.91 | 1167.02 | 1156.45 | 4 |
| 1736441700 | 1166.22 | 3.08 | 0.26 | 1159.41 | 1172.39 | 1159.41 | 20 |
| 1736355300 | 1163.14 | -8.72 | -0.74 | 1173.71 | 1173.71 | 1161.77 | 12 |
| 1736268900 | 1171.8599 | 3.55 | 0.30 | 1169.1 | 1174.04 | 1166.43 | 0 |
| 1736182500 | 1168.31 | 26.1 | 2.29 | 1151.6099 | 1168.31 | 1150.15 | 0 |
| 1735923300 | 1142.21 | -15.19 | -1.31 | 1154.74 | 1154.74 | 1141.16 | 0 |
| 1735836900 | 1157.4 | 2.61 | 0.23 | 1159.06 | 1160.3699 | 1147.49 | 0 |
| 1735577700 | 1154.79 | -3.83 | -0.33 | 1157.96 | 1161.51 | 1152.16 | 0 |
| 1735318500 | 1158.6199 | 5.39 | 0.47 | 1149.77 | 1159.6099 | 1149.77 | 20 |
| 1734972900 | 1153.23 | -2.72 | -0.24 | 1149.8699 | 1155.56 | 1149.49 | 0 |
| 1734713700 | 1155.95 | 1.03 | 0.09 | 1146.15 | 1156.28 | 1139.44 | 4 |
| 1734627300 | 1154.92 | -17.87 | -1.52 | 1160.53 | 1164.26 | 1148.6 | 7 |
| 1734540900 | 1172.79 | 2.99 | 0.26 | 1169.17 | 1177.06 | 1168.96 | 26 |
| 1734454500 | 1169.8 | 8.19 | 0.71 | 1158.47 | 1173.94 | 1158.47 | 133 |
| 1734368100 | 1161.6099 | -4.79 | -0.41 | 1166.83 | 1168.72 | 1158.67 | 113 |
| 1734108900 | 1166.4 | -1.57 | -0.13 | 1166.02 | 1173.96 | 1165.17 | 21 |
| 1734022500 | 1167.97 | -6.85 | -0.58 | 1170.23 | 1177.22 | 1165.07 | 100 |
| 1733936100 | 1174.82 | -0.85 | -0.07 | 1163.43 | 1178.47 | 1163.43 | 33 |
| 1733849700 | 1175.67 | -7.84 | -0.66 | 1183.23 | 1183.57 | 1173.25 | 40 |
| 1733763300 | 1183.51 | 4.19 | 0.36 | 1181.5 | 1186.65 | 1181.5 | 60 |
| 1733504100 | 1179.32 | 7.09 | 0.60 | 1166.18 | 1180.06 | 1166.18 | 82 |
| 1733417700 | 1172.23 | 4.51 | 0.39 | 1171 | 1173.76 | 1167.1 | 185 |
| 1733331300 | 1167.72 | 6.37 | 0.55 | 1166.24 | 1169.05 | 1159.73 | 164 |
| 1733244900 | 1161.35 | 10.45 | 0.91 | 1156.3699 | 1161.35 | 1151.44 | 68 |
| 1733158500 | 1150.9 | 11.41 | 1.00 | 1137.65 | 1151.58 | 1137.65 | 18 |
| 1732899300 | 1139.49 | 12.58 | 1.12 | 1129.92 | 1139.49 | 1124.27 | 170 |
| 1732812900 | 1126.91 | -2.3 | -0.20 | 1133.02 | 1135.21 | 1126.41 | 91 |
| 1732726500 | 1129.21 | -7.93 | -0.70 | 1127.5 | 1133.96 | 1120.67 | 105 |
| 1732640100 | 1137.14 | -3.38 | -0.30 | 1133.8599 | 1142.2 | 1128.04 | 62 |
| 1732553700 | 1140.52 | 6.75 | 0.60 | 1141.54 | 1141.54 | 1131.32 | 8 |
| 1732294500 | 1133.77 | 12.88 | 1.15 | 1127.85 | 1134.28 | 1119.09 | 38 |
| 1732208100 | 1120.89 | -34.9 | -3.02 | 1118.07 | 1120.89 | 1112.35 | 52 |
| 1732121700 | 1155.79 | -2.44 | -0.21 | 1159.79 | 1159.91 | 1150.96 | 35 |
| 1732035300 | 1158.23 | -7.59 | -0.65 | 1159.16 | 1165.93 | 1144.4 | 29 |
| 1731948900 | 1165.82 | -5.74 | -0.49 | 1170.64 | 1170.64 | 1158.1 | 59 |
| 1731689700 | 1171.56 | -7.93 | -0.67 | 1167.91 | 1179.14 | 1167.91 | 21 |
| 1731603300 | 1179.49 | 20.3 | 1.75 | 1164.51 | 1179.82 | 1164.51 | 5 |
| 1731516900 | 1159.19 | -4.5 | -0.39 | 1161.55 | 1163.88 | 1153.77 | 30 |
| 1731430500 | 1163.69 | -13.62 | -1.16 | 1165.56 | 1176.22 | 1163.15 | 22 |
| 1731344100 | 1177.31 | 6.48 | 0.55 | 1176.88 | 1184.6 | 1175.03 | 40 |
| 1731084900 | 1170.83 | -6.28 | -0.53 | 1174.58 | 1176.15 | 1166.06 | 0 |
| 1730998500 | 1177.1099 | 11.05 | 0.95 | 1165.58 | 1177.28 | 1165.58 | 0 |
| 1730912100 | 1166.06 | -0.18 | -0.02 | 1177.4 | 1186.45 | 1163.55 | 10 |
| 1730825700 | 1166.24 | 8.24 | 0.71 | 1158.48 | 1166.4 | 1156.1099 | 10 |
| 1730739300 | 1158 | -5.79 | -0.50 | 1164.14 | 1167.14 | 1158 | 10 |
| 1730480100 | 1163.79 | 13.49 | 1.17 | 1157.6199 | 1163.79 | 1154.6199 | 0 |
| 1730393700 | 1150.3 | -13.67 | -1.17 | 1157.68 | 1160.24 | 1148.02 | 3 |
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
