Premium
Intesa Sanpaolo (I08998)
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 |
|---|---|---|---|---|---|---|---|
| 1739379300 | 1051.07 | -2.43 | -0.23 | 1054.59 | 1054.72 | 1043.4 | 210 |
| 1739292900 | 1053.5 | 2.15 | 0.20 | 1052.13 | 1053.73 | 1046.48 | 150 |
| 1739206500 | 1051.35 | 1.58 | 0.15 | 1049.71 | 1051.35 | 1042.55 | 111 |
| 1738947300 | 1049.77 | -0.54 | -0.05 | 1050.8699 | 1052.03 | 1048.63 | 0 |
| 1738860900 | 1050.31 | 2.83 | 0.27 | 1049.22 | 1050.31 | 1042.88 | 135 |
| 1738774500 | 1047.48 | 5.7 | 0.55 | 1041.97 | 1047.48 | 1039.25 | 100 |
| 1738688100 | 1041.78 | -2.68 | -0.26 | 1043.51 | 1043.51 | 1034.2 | 25 |
| 1738601700 | 1044.46 | -1.56 | -0.15 | 1038.24 | 1044.9 | 1036.65 | 65 |
| 1738342500 | 1046.02 | 1.93 | 0.18 | 1046.64 | 1049.77 | 1044.95 | 0 |
| 1738256100 | 1044.09 | 5.81 | 0.56 | 1039.94 | 1044.09 | 1036 | 90 |
| 1738169700 | 1038.28 | 2.6 | 0.25 | 1035.67 | 1038.79 | 1035.3599 | 0 |
| 1738083300 | 1035.68 | 3.93 | 0.38 | 1033.34 | 1037.78 | 1032.8699 | 5 |
| 1737996900 | 1031.75 | 7.21 | 0.70 | 1022.81 | 1032.73 | 1022.7 | 15 |
| 1737737700 | 1024.54 | 0.68 | 0.07 | 1026.7 | 1026.7 | 1023.9 | 0 |
| 1737651300 | 1023.86 | 2.89 | 0.28 | 1021.72 | 1023.86 | 1015.95 | 58 |
| 1737564900 | 1020.97 | 4.16 | 0.41 | 1021.26 | 1022.89 | 1016.85 | 40 |
| 1737478500 | 1016.81 | 3.31 | 0.33 | 1013.91 | 1016.83 | 1008.69 | 50 |
| 1737392100 | 1013.5 | 1.97 | 0.19 | 1011.99 | 1013.64 | 1008.53 | 50 |
| 1737132900 | 1011.53 | 3.19 | 0.32 | 1010.38 | 1011.53 | 1006.17 | 5 |
| 1737046500 | 1008.34 | 7.88 | 0.79 | 1006.01 | 1008.34 | 999.55 | 15 |
| 1736960100 | 1000.46 | 4.91 | 0.49 | 994.9 | 1000.46 | 993.6 | 0 |
| 1736873700 | 995.55 | -1.44 | -0.14 | 998.59 | 999.07 | 994.84 | 0 |
| 1736787300 | 996.99 | 2.07 | 0.21 | 996.81 | 997.09 | 989.32 | 133 |
| 1736528100 | 994.92 | -11.66 | -1.16 | 999.52 | 999.98 | 994.92 | 150 |
| 1736441700 | 1006.58 | 2.15 | 0.21 | 1000.27 | 1007.6 | 1000.27 | 47 |
| 1736355300 | 1004.43 | 0.26 | 0.03 | 1004.33 | 1006.85 | 1000.53 | 50 |
| 1736268900 | 1004.17 | 6.78 | 0.68 | 997.11 | 1004.17 | 995.96 | 97 |
| 1736182500 | 997.39 | 2.58 | 0.26 | 995.61 | 997.39 | 992.49 | 0 |
| 1735923300 | 994.81 | -1.28 | -0.13 | 998 | 998.03 | 993.41 | 0 |
| 1735836900 | 996.09 | 0.57 | 0.06 | 996.51 | 996.51 | 995.8 | 0 |
| 1735577700 | 995.52 | 1.23 | 0.12 | 994.11 | 995.53 | 992.52 | 0 |
| 1735318500 | 994.29 | 2.1 | 0.21 | 993.27 | 994.7 | 992.32 | 0 |
| 1734972900 | 992.19 | 2.91 | 0.29 | 988.29 | 992.74 | 986.59 | 25 |
| 1734713700 | 989.28 | 0.37 | 0.04 | 985.39 | 989.28 | 983.65 | 0 |
| 1734627300 | 988.91 | -10.87 | -1.09 | 992.97 | 993.37 | 984.47 | 80 |
| 1734540900 | 999.78 | -4.04 | -0.40 | 1002.12 | 1002.12 | 999.45 | 0 |
| 1734454500 | 1003.82 | 1.9 | 0.19 | 999.88 | 1003.82 | 999.66 | 0 |
| 1734368100 | 1001.92 | 0.29 | 0.03 | 1002.97 | 1002.97 | 995.81 | 30 |
| 1734108900 | 1001.63 | -4.65 | -0.46 | 1005.74 | 1005.85 | 999.97 | 30 |
| 1734022500 | 1006.28 | -0.57 | -0.06 | 1006.93 | 1010.86 | 1000.84 | 100 |
| 1733936100 | 1006.85 | 2.19 | 0.22 | 1004.45 | 1007.19 | 1003.68 | 0 |
| 1733849700 | 1004.66 | -1.5 | -0.15 | 1007.54 | 1007.56 | 1000.46 | 120 |
| 1733763300 | 1006.16 | -2.02 | -0.20 | 1009.71 | 1009.85 | 1002.42 | 26 |
| 1733504100 | 1008.18 | 0.32 | 0.03 | 1007.66 | 1009.61 | 1003.6 | 15 |
| 1733417700 | 1007.86 | -0.1 | -0.01 | 1009.61 | 1009.8 | 1004.71 | 25 |
| 1733331300 | 1007.96 | -1.8 | -0.18 | 1009.13 | 1009.42 | 1005.76 | 0 |
| 1733244900 | 1009.76 | -1.5 | -0.15 | 1011.53 | 1012.52 | 1009.24 | 0 |
| 1733158500 | 1011.26 | 5.22 | 0.52 | 1006.31 | 1011.47 | 1006.28 | 0 |
| 1732899300 | 1006.04 | 2.27 | 0.23 | 1004.66 | 1006.2 | 999.77 | 20 |
| 1732812900 | 1003.77 | 4.41 | 0.44 | 1001.9 | 1003.77 | 997.63 | 20 |
| 1732726500 | 999.36 | -0.53 | -0.05 | 1000.3 | 1000.3 | 998.33 | 0 |
| 1732640100 | 999.89 | -2.68 | -0.27 | 999.19 | 1002.81 | 997.85 | 0 |
| 1732553700 | 1002.57 | -0.19 | -0.02 | 1004.39 | 1004.78 | 999.35 | 0 |
| 1732294500 | 1002.76 | 6.22 | 0.62 | 999.62 | 1003.66 | 998.27 | 0 |
| 1732208100 | 996.54 | 2.89 | 0.29 | 991.78 | 996.54 | 987.83 | 50 |
| 1732121700 | 993.65 | -0.03 | -0.00 | 997.84 | 997.84 | 991.02 | 0 |
| 1732035300 | 993.68 | -4.64 | -0.46 | 1000.19 | 1000.19 | 990.14 | 0 |
| 1731948900 | 998.32 | -0.98 | -0.10 | 999.45 | 999.45 | 993.4 | 0 |
| 1731689700 | 999.3 | -7.04 | -0.70 | 996.61 | 1001.18 | 996.61 | 30 |
| 1731603300 | 1006.34 | 6.75 | 0.68 | 999.19 | 1006.67 | 996.27 | 50 |
| 1731516900 | 999.59 | -5.52 | -0.55 | 1003.46 | 1003.5 | 997.49 | 26 |
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
