Premium
Intesa Sanpaolo (I08979)
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 |
|---|---|---|---|---|---|---|---|
| 1727366100 | 1005.05 | 4.32 | 0.43 | 1002.83 | 1008.39 | 1002.72 | 152 |
| 1727279700 | 1000.73 | -3.9 | -0.39 | 1003.39 | 1037.59 | 999.59 | 331 |
| 1727193300 | 1004.63 | 4.98 | 0.50 | 1002.73 | 1004.86 | 1002.17 | 108 |
| 1727106900 | 999.65 | 1.15 | 0.12 | 997.96 | 1020 | 997.26 | 80 |
| 1726847700 | 998.5 | -3.76 | -0.38 | 1001.77 | 1002.46 | 998.5 | 166 |
| 1726761300 | 1002.26 | 3.77 | 0.38 | 1000.84 | 1003.31 | 999.23 | 57 |
| 1726674900 | 998.49 | -1.86 | -0.19 | 1000.96 | 1001.35 | 997.44 | 74 |
| 1726588500 | 1000.35 | 1.33 | 0.13 | 1000.89 | 1002.56 | 1000.18 | 161 |
| 1726502100 | 999.02 | 3.88 | 0.39 | 995.14 | 999.02 | 994.87 | 116 |
| 1726242900 | 995.14 | 2.9 | 0.29 | 992.93 | 996.64 | 992.93 | 14 |
| 1726156500 | 992.24 | -0.74 | -0.07 | 995.77 | 1000 | 990.3 | 172 |
| 1726070100 | 992.98 | 4.51 | 0.46 | 990.91 | 993.32 | 990 | 81 |
| 1725983700 | 988.47 | -3.96 | -0.40 | 992.22 | 993.88 | 987.57 | 146 |
| 1725897300 | 992.43 | 4.48 | 0.45 | 991.22 | 992.64 | 989.03 | 181 |
| 1725638100 | 987.95 | -3.46 | -0.35 | 989.11 | 993.24 | 987.95 | 80 |
| 1725551700 | 991.41 | 3.1 | 0.31 | 988.08 | 993.36 | 988.08 | 72 |
| 1725465300 | 988.31 | 0.58 | 0.06 | 986.85 | 988.85 | 985.77 | 28 |
| 1725378900 | 987.73 | -0.88 | -0.09 | 989.44 | 989.69 | 986.05 | 54 |
| 1725292500 | 988.61 | -0.12 | -0.01 | 988.73 | 989.98 | 987.1 | 60 |
| 1725033300 | 988.73 | -0.83 | -0.08 | 989.67 | 991.05 | 987.92 | 30 |
| 1724946900 | 989.56 | 1.78 | 0.18 | 987.8 | 990.98 | 987.53 | 40 |
| 1724860500 | 987.78 | 2.07 | 0.21 | 988.04 | 1039.84 | 987 | 31 |
| 1724774100 | 985.71 | -1.18 | -0.12 | 986.91 | 988.15 | 985.61 | 12 |
| 1724687700 | 986.89 | -0.32 | -0.03 | 987.15 | 987.27 | 985.32 | 17 |
| 1724428500 | 987.21 | 5.41 | 0.55 | 983.12 | 987.26 | 983.12 | 49 |
| 1724342100 | 981.8 | -1.04 | -0.11 | 983.76 | 984.22 | 981.22 | 10 |
| 1724255700 | 982.84 | 1.4 | 0.14 | 981.33 | 983.13 | 981.23 | 46 |
| 1724169300 | 981.44 | -1.19 | -0.12 | 982.55 | 983.13 | 980.51 | 12 |
| 1724082900 | 982.63 | 1.76 | 0.18 | 980.7 | 983.43 | 980.69 | 35 |
| 1723823700 | 980.87 | 7.96 | 0.82 | 975.88 | 980.98 | 975.8 | 25 |
| 1723650900 | 972.91 | 2.7 | 0.28 | 972.07 | 972.91 | 970.88 | 5 |
| 1723564500 | 970.21 | 3.91 | 0.40 | 968 | 970.21 | 966.99 | 3 |
| 1723478100 | 966.3 | -1.7 | -0.18 | 969.13 | 969.13 | 966.19 | 0 |
| 1723218900 | 968 | 2.78 | 0.29 | 965.49 | 969.08 | 964.93 | 0 |
| 1723132500 | 965.22 | -1.51 | -0.16 | 965.59 | 967.4 | 964.44 | 10 |
| 1723046100 | 966.73 | 8.09 | 0.84 | 962.41 | 968.24 | 962.17 | 10 |
| 1722959700 | 958.64 | 0.49 | 0.05 | 959.57 | 961.25 | 957 | 55 |
| 1722873300 | 958.15 | -14.13 | -1.45 | 960.11 | 965.85 | 956.78 | 15 |
| 1722614100 | 972.28 | -7.69 | -0.78 | 977.88 | 979.16 | 971.69 | 29 |
| 1722527700 | 979.97 | -7.67 | -0.78 | 984.23 | 985.68 | 979.41 | 77 |
| 1722441300 | 987.64 | -0.1 | -0.01 | 988.48 | 990.11 | 986.67 | 54 |
| 1722354900 | 987.74 | 3.67 | 0.37 | 985.98 | 988.34 | 985.51 | 0 |
| 1722268500 | 984.07 | -0.29 | -0.03 | 985.79 | 987.06 | 983.38 | 85 |
| 1722009300 | 984.36 | 2.74 | 0.28 | 980.25 | 984.77 | 978.98 | 14 |
| 1721922900 | 981.62 | -0.64 | -0.07 | 979.52 | 981.62 | 976.74 | 8 |
| 1721836500 | 982.26 | 0.3 | 0.03 | 980.64 | 983.18 | 978.62 | 30 |
| 1721750100 | 981.96 | 1.79 | 0.18 | 979.82 | 983.07 | 977.45 | 17 |
| 1721663700 | 980.17 | 4.08 | 0.42 | 977.32 | 982.08 | 976.49 | 46 |
| 1721404500 | 976.09 | -3.73 | -0.38 | 979.12 | 979.12 | 975.59 | 28 |
| 1721318100 | 979.82 | 5.26 | 0.54 | 976.42 | 980.45 | 976.42 | 39 |
| 1721231700 | 974.56 | 1.7 | 0.17 | 972.1 | 975.51 | 972.1 | 72 |
| 1721145300 | 972.86 | -1.55 | -0.16 | 971.33 | 974.22 | 971.33 | 55 |
| 1721058900 | 974.41 | -0.08 | -0.01 | 973.98 | 974.88 | 972.73 | 35 |
| 1720799700 | 974.49 | 0.83 | 0.09 | 973.37 | 974.57 | 971.21 | 12 |
| 1720713300 | 973.66 | 3.1 | 0.32 | 970.95 | 974.33 | 969.58 | 98 |
| 1720626900 | 970.56 | 4.39 | 0.45 | 968.01 | 971.46 | 968.01 | 3 |
| 1720540500 | 966.17 | -4.82 | -0.50 | 968.97 | 969.1 | 965.02 | 24 |
| 1720454100 | 970.99 | -0.01 | -0.00 | 970.18 | 973.34 | 969.72 | 124 |
| 1720194900 | 971 | 1.48 | 0.15 | 969.75 | 980 | 968.38 | 35 |
| 1720108500 | 969.52 | 1.83 | 0.19 | 969.64 | 975 | 968.95 | 85 |
| 1720022100 | 967.69 | 7.47 | 0.78 | 961.91 | 969.99 | 961.91 | 1329 |
| 1719935700 | 960.22 | -2.75 | -0.29 | 960.1 | 962.16 | 957.74 | 20 |
| 1719849300 | 962.97 | 6.93 | 0.72 | 962.73 | 973.93 | 959.3 | 35 |
| 1719590100 | 956.04 | -1.72 | -0.18 | 959.13 | 959.16 | 955.81 | 10 |
| 1719503700 | 957.76 | -0.24 | -0.03 | 957.63 | 958.83 | 955.9 | 0 |
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
