Premium
Intesa Sanpaolo (I08977)
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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 1097.34 | 0.8 | 0.07 | 1096.6199 | 1097.42 | 1090.39 | 74 |
| 1740588900 | 1096.54 | 8.65 | 0.80 | 1088.77 | 1096.7 | 1088.43 | 95 |
| 1740502500 | 1087.89 | 0.9 | 0.08 | 1087.06 | 1093.52 | 1086.67 | 217 |
| 1740416100 | 1086.99 | 1.63 | 0.15 | 1084.92 | 1087.22 | 1084.69 | 77 |
| 1740156900 | 1085.3599 | 1.14 | 0.11 | 1088.25 | 1089.16 | 1083.08 | 198 |
| 1740070500 | 1084.22 | 0.3 | 0.03 | 1084.25 | 1084.45 | 1081.35 | 218 |
| 1739984100 | 1083.92 | -3.42 | -0.31 | 1086.35 | 1086.35 | 1080.79 | 222 |
| 1739897700 | 1087.34 | 0.02 | 0.00 | 1084.91 | 1091.51 | 1083.83 | 154 |
| 1739811300 | 1087.32 | -3.17 | -0.29 | 1092.6199 | 1092.83 | 1084.55 | 177 |
| 1739552100 | 1090.49 | 4.33 | 0.40 | 1090.89 | 1090.89 | 1084.32 | 205 |
| 1739465700 | 1086.16 | -0.98 | -0.09 | 1082.1 | 1088.55 | 1081.54 | 288 |
| 1739379300 | 1087.14 | 0.48 | 0.04 | 1084.3599 | 1091.02 | 1082.4 | 271 |
| 1739292900 | 1086.66 | -3.1 | -0.28 | 1090.4 | 1090.4 | 1082.5 | 274 |
| 1739206500 | 1089.76 | 3.7 | 0.34 | 1090.48 | 1090.48 | 1083.41 | 309 |
| 1738947300 | 1086.06 | -2.62 | -0.24 | 1086.23 | 1086.6 | 1083.23 | 228 |
| 1738860900 | 1088.68 | 10.07 | 0.93 | 1079.94 | 1088.68 | 1079.01 | 329 |
| 1738774500 | 1078.6099 | -3.6 | -0.33 | 1077.94 | 1085.75 | 1077.2 | 387 |
| 1738688100 | 1082.21 | 2.62 | 0.24 | 1075.42 | 1082.21 | 1072.97 | 547 |
| 1738601700 | 1079.59 | -0.53 | -0.05 | 1071.74 | 1080.64 | 1071.74 | 367 |
| 1738342500 | 1080.1199 | 1.96 | 0.18 | 1078.66 | 1080.18 | 1072.77 | 68 |
| 1738256100 | 1078.16 | 3.12 | 0.29 | 1075.7 | 1078.29 | 1069.91 | 81 |
| 1738169700 | 1075.04 | -44.78 | -4.00 | 1073.76 | 1080 | 1067.69 | 239 |
| 1738083300 | 1119.82 | 1.52 | 0.14 | 1113.05 | 1119.88 | 1112.72 | 182 |
| 1737996900 | 1118.3 | 0.26 | 0.02 | 1111.38 | 1120.09 | 1111.38 | 174 |
| 1737737700 | 1118.04 | -0.08 | -0.01 | 1113.22 | 1118.89 | 1111.58 | 148 |
| 1737651300 | 1118.1199 | 2 | 0.18 | 1111.15 | 1118.16 | 1110.42 | 291 |
| 1737564900 | 1116.1199 | -1.02 | -0.09 | 1112.05 | 1118.2 | 1110.16 | 264 |
| 1737478500 | 1117.14 | -0.09 | -0.01 | 1110.94 | 1117.34 | 1110.18 | 477 |
| 1737392100 | 1117.23 | 3.53 | 0.32 | 1109.17 | 1120.83 | 1109.02 | 317 |
| 1737132900 | 1113.7 | 3.56 | 0.32 | 1106.43 | 1114.24 | 1106.15 | 364 |
| 1737046500 | 1110.14 | 2.29 | 0.21 | 1112.38 | 1114.98 | 1104.19 | 290 |
| 1736960100 | 1107.85 | 7.39 | 0.67 | 1106.65 | 1108.99 | 1100.34 | 343 |
| 1736873700 | 1100.46 | -2.06 | -0.19 | 1100.35 | 1107.29 | 1099.79 | 288 |
| 1736787300 | 1102.52 | 2.09 | 0.19 | 1105.76 | 1105.76 | 1095.92 | 485 |
| 1736528100 | 1100.43 | -4.65 | -0.42 | 1100.29 | 1105.6099 | 1098.8599 | 308 |
| 1736441700 | 1105.08 | 4.72 | 0.43 | 1098.93 | 1109.99 | 1098.8599 | 219 |
| 1736355300 | 1100.3599 | 0.55 | 0.05 | 1106.93 | 1107.3 | 1098.49 | 146 |
| 1736268900 | 1099.81 | -4.79 | -0.43 | 1103.99 | 1104.98 | 1097.71 | 293 |
| 1736182500 | 1104.6 | 2.54 | 0.23 | 1103.59 | 1104.66 | 1100.96 | 0 |
| 1735923300 | 1102.06 | -3.37 | -0.30 | 1099.4 | 1105.33 | 1097.93 | 336 |
| 1735836900 | 1105.43 | 0.26 | 0.02 | 1106.58 | 1107.05 | 1095.88 | 173 |
| 1735577700 | 1105.17 | 3.83 | 0.35 | 1101.9 | 1105.17 | 1097.72 | 5 |
| 1735318500 | 1101.34 | 1.55 | 0.14 | 1101.95 | 1101.95 | 1096.2 | 5 |
| 1734972900 | 1099.79 | 0.24 | 0.02 | 1102.31 | 1102.31 | 1094.14 | 65 |
| 1734713700 | 1099.55 | 0.94 | 0.09 | 1099.6 | 1099.68 | 1093.3599 | 15 |
| 1734627300 | 1098.6099 | -6.54 | -0.59 | 1101.6199 | 1102.07 | 1096.33 | 123 |
| 1734540900 | 1105.15 | 4.56 | 0.41 | 1105.09 | 1105.96 | 1099.15 | 53 |
| 1734454500 | 1100.59 | -9.04 | -0.81 | 1109.04 | 1109.28 | 1098.6199 | 257 |
| 1734368100 | 1109.63 | 1.64 | 0.15 | 1107.31 | 1110 | 1104.02 | 107 |
| 1734108900 | 1107.99 | -0.89 | -0.08 | 1112.31 | 1112.38 | 1104.01 | 87 |
| 1734022500 | 1108.88 | -2.85 | -0.26 | 1107.34 | 1113.33 | 1105.18 | 132 |
| 1733936100 | 1111.73 | 4.77 | 0.43 | 1112.53 | 1112.53 | 1106.1199 | 146 |
| 1733849700 | 1106.96 | -1.46 | -0.13 | 1104.93 | 1107.3699 | 1104.72 | 212 |
| 1733763300 | 1108.42 | 2.36 | 0.21 | 1105.03 | 1110.8599 | 1104.78 | 101 |
| 1733504100 | 1106.06 | 3 | 0.27 | 1103.13 | 1109.6 | 1103.1 | 156 |
| 1733417700 | 1103.06 | -0.21 | -0.02 | 1101.66 | 1103.06 | 1100.2 | 211 |
| 1733331300 | 1103.27 | 5.36 | 0.49 | 1097.33 | 1103.3599 | 1096.1 | 142 |
| 1733244900 | 1097.91 | 3.82 | 0.35 | 1094.92 | 1102.73 | 1094.92 | 189 |
| 1733158500 | 1094.09 | 0.34 | 0.03 | 1092.65 | 1094.78 | 1089.88 | 140 |
| 1732899300 | 1093.75 | 2.2 | 0.20 | 1087.45 | 1093.91 | 1086.74 | 169 |
| 1732812900 | 1091.55 | 2.75 | 0.25 | 1090.97 | 1093.28 | 1084.98 | 80 |
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
