Premium
Intesa Sanpaolo (I08816)
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 |
|---|---|---|---|---|---|---|---|
| 1738947300 | 1069.13 | 0.54 | 0.05 | 1068.48 | 1069.42 | 1067.96 | 59 |
| 1738860900 | 1068.59 | 0.84 | 0.08 | 1067.6 | 1068.72 | 1067.4 | 117 |
| 1738774500 | 1067.75 | -0.63 | -0.06 | 1068.88 | 1069.51 | 1067.26 | 144 |
| 1738688100 | 1068.38 | -1.09 | -0.10 | 1068.7 | 1069.57 | 1066.18 | 74 |
| 1738601700 | 1069.47 | 3.9 | 0.37 | 1068.1199 | 1071.02 | 1068.1199 | 92 |
| 1738342500 | 1065.57 | 0.83 | 0.08 | 1065.55 | 1066.76 | 1064.1099 | 14 |
| 1738256100 | 1064.74 | 1.88 | 0.18 | 1063.33 | 1065.1199 | 1063.23 | 28 |
| 1738169700 | 1062.8599 | 0.98 | 0.09 | 1062.51 | 1063.16 | 1061.91 | 111 |
| 1738083300 | 1061.88 | 1.4 | 0.13 | 1060.32 | 1062.08 | 1060.32 | 73 |
| 1737996900 | 1060.48 | -0.98 | -0.09 | 1062.22 | 1063.23 | 1060.31 | 45 |
| 1737737700 | 1061.46 | -0.63 | -0.06 | 1062.04 | 1062.3699 | 1061.29 | 114 |
| 1737651300 | 1062.09 | 0.9 | 0.08 | 1061.27 | 1062.33 | 1061.05 | 102 |
| 1737564900 | 1061.19 | 0 | 0.00 | 1061.19 | 1061.19 | 1061.19 | 0 |
| 1737478500 | 1061.19 | -0.92 | -0.09 | 1061.91 | 1062.18 | 1060.02 | 91 |
| 1737392100 | 1062.1099 | -0.41 | -0.04 | 1062.97 | 1062.97 | 1061.4 | 43 |
| 1737132900 | 1062.52 | 1.87 | 0.18 | 1061.17 | 1062.71 | 1061.07 | 91 |
| 1737046500 | 1060.65 | 0.59 | 0.06 | 1061.15 | 1061.3 | 1059.65 | 93 |
| 1736960100 | 1060.06 | 1.21 | 0.11 | 1059.79 | 1060.16 | 1057.6099 | 240 |
| 1736873700 | 1058.85 | -2.04 | -0.19 | 1061.66 | 1061.66 | 1058.54 | 118 |
| 1736787300 | 1060.89 | 1.04 | 0.10 | 1058.74 | 1061.27 | 1058.74 | 83 |
| 1736528100 | 1059.85 | -0.21 | -0.02 | 1060.02 | 1061.71 | 1059.85 | 119 |
| 1736441700 | 1060.06 | -0.97 | -0.09 | 1060.7 | 1060.98 | 1059.33 | 57 |
| 1736355300 | 1061.03 | -0.55 | -0.05 | 1062.41 | 1062.96 | 1060.99 | 50 |
| 1736268900 | 1061.58 | 1.24 | 0.12 | 1060.64 | 1061.96 | 1059.72 | 97 |
| 1736182500 | 1060.34 | 0.7 | 0.07 | 1059.1 | 1061.15 | 1058.9 | 25 |
| 1735923300 | 1059.64 | -0.38 | -0.04 | 1059.85 | 1060.48 | 1059.45 | 45 |
| 1735836900 | 1060.02 | -1.21 | -0.11 | 1058.76 | 1060.51 | 1058.57 | 60 |
| 1735577700 | 1061.23 | 0.41 | 0.04 | 1061.07 | 1062.17 | 1060.58 | 6 |
| 1735318500 | 1060.82 | -0.03 | -0.00 | 1061.01 | 1061.19 | 1060.3 | 42 |
| 1734972900 | 1060.85 | -0.84 | -0.08 | 1061.07 | 1061.8599 | 1060.85 | 49 |
| 1734713700 | 1061.69 | 0.59 | 0.06 | 1061.8599 | 1062.38 | 1061.43 | 22 |
| 1734627300 | 1061.1 | -1.79 | -0.17 | 1061.51 | 1062.89 | 1061.1 | 5 |
| 1734540900 | 1062.89 | 1.51 | 0.14 | 1061.8 | 1063.02 | 1061.8 | 30 |
| 1734454500 | 1061.38 | -2.29 | -0.22 | 1062.98 | 1063.42 | 1061.3699 | 16 |
| 1734368100 | 1063.67 | -1.17 | -0.11 | 1065.05 | 1065.6 | 1063.67 | 48 |
| 1734108900 | 1064.84 | -0.93 | -0.09 | 1065.15 | 1066.02 | 1064.84 | 10 |
| 1734022500 | 1065.77 | -1.19 | -0.11 | 1066.78 | 1068.44 | 1065.72 | 3 |
| 1733936100 | 1066.96 | 0.67 | 0.06 | 1066.48 | 1067.28 | 1066.02 | 41 |
| 1733849700 | 1066.29 | 1.39 | 0.13 | 1064.74 | 1066.29 | 1064.74 | 55 |
| 1733763300 | 1064.9 | 1.13 | 0.11 | 1064.57 | 1065.26 | 1064.16 | 72 |
| 1733504100 | 1063.77 | -0.77 | -0.07 | 1064.19 | 1064.44 | 1063.29 | 15 |
| 1733417700 | 1064.54 | -0.17 | -0.02 | 1064.79 | 1064.97 | 1063.26 | 100 |
| 1733331300 | 1064.71 | 1.76 | 0.17 | 1064.01 | 1064.79 | 1063.06 | 38 |
| 1733244900 | 1062.95 | -1.3 | -0.12 | 1064.28 | 1064.54 | 1061.91 | 35 |
| 1733158500 | 1064.25 | -0.83 | -0.08 | 1067.35 | 1067.35 | 1063.4 | 43 |
| 1732899300 | 1065.08 | 3 | 0.28 | 1062.57 | 1065.32 | 1061.72 | 17 |
| 1732812900 | 1062.08 | 1.09 | 0.10 | 1061.6199 | 1062.71 | 1061.29 | 90 |
| 1732726500 | 1060.99 | -0.36 | -0.03 | 1060.94 | 1061.39 | 1060.13 | 5 |
| 1732640100 | 1061.35 | -0.57 | -0.05 | 1061.89 | 1062.52 | 1061.1 | 119 |
| 1732553700 | 1061.92 | -0.75 | -0.07 | 1063.02 | 1063.13 | 1061.7 | 45 |
| 1732294500 | 1062.67 | 2.22 | 0.21 | 1060.4 | 1063.75 | 1060.3 | 91 |
| 1732208100 | 1060.45 | 0.53 | 0.05 | 1060.27 | 1061.41 | 1059.79 | 75 |
| 1732121700 | 1059.92 | -0.21 | -0.02 | 1059.67 | 1061.13 | 1059.34 | 112 |
| 1732035300 | 1060.13 | -1.05 | -0.10 | 1062.05 | 1062.93 | 1060.13 | 33 |
| 1731948900 | 1061.18 | 0.09 | 0.01 | 1060.2 | 1061.32 | 1058.89 | 135 |
| 1731689700 | 1061.09 | 0.58 | 0.05 | 1060.44 | 1061.09 | 1059.05 | 56 |
| 1731603300 | 1060.51 | 1.36 | 0.13 | 1059.16 | 1061.92 | 1059.16 | 150 |
| 1731516900 | 1059.15 | -1.08 | -0.10 | 1060.03 | 1060.17 | 1058.44 | 18 |
| 1731430500 | 1060.23 | -0.11 | -0.01 | 1059.85 | 1061.46 | 1059.85 | 162 |
| 1731344100 | 1060.34 | 1.07 | 0.10 | 1060.24 | 1060.96 | 1059.7 | 116 |
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
