Premium
Intesa Sanpaolo (I09010)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 1061.28 | 6.47 | 0.61 | 1058.8 | 1061.7 | 1053.6199 | 120 |
| 1737046500 | 1054.81 | 3.73 | 0.35 | 1052.21 | 1054.81 | 1047.07 | 60 |
| 1736960100 | 1051.08 | 12.47 | 1.20 | 1040.59 | 1051.08 | 1034.75 | 31 |
| 1736873700 | 1038.6099 | 8.23 | 0.80 | 1038.39 | 1040.09 | 1032.38 | 64 |
| 1736787300 | 1030.38 | -1.52 | -0.15 | 1033.29 | 1036.38 | 1026.15 | 46 |
| 1736528100 | 1031.9 | -3.2 | -0.31 | 1032.68 | 1035.94 | 1027.18 | 28 |
| 1736441700 | 1035.1 | 2.74 | 0.27 | 1024.99 | 1035.1 | 1024.99 | 31 |
| 1736355300 | 1032.3599 | -3.74 | -0.36 | 1035.58 | 1035.58 | 1021.68 | 90 |
| 1736268900 | 1036.1 | 3.16 | 0.31 | 1029.41 | 1036.3 | 1026.79 | 66 |
| 1736182500 | 1032.94 | 6.47 | 0.63 | 1029.7 | 1033.14 | 1024.7 | 0 |
| 1735923300 | 1026.47 | -4.59 | -0.45 | 1025.3599 | 1031.16 | 1023.48 | 30 |
| 1735836900 | 1031.06 | 3.69 | 0.36 | 1033.01 | 1033.22 | 1024.89 | 13 |
| 1735577700 | 1027.3699 | 2.87 | 0.28 | 1023.17 | 1027.3699 | 1019.88 | 3 |
| 1735318500 | 1024.5 | 6.8 | 0.67 | 1019.89 | 1024.5 | 1019.38 | 0 |
| 1734972900 | 1017.7 | -2.22 | -0.22 | 1018.91 | 1019.12 | 1011.33 | 10 |
| 1734713700 | 1019.92 | -0.86 | -0.08 | 1014.92 | 1020.13 | 1011.67 | 0 |
| 1734627300 | 1020.78 | -6.02 | -0.59 | 1019.81 | 1022.51 | 1014.9 | 3 |
| 1734540900 | 1026.8 | -1.43 | -0.14 | 1029.02 | 1029.02 | 1021.65 | 14 |
| 1734454500 | 1028.23 | -4.03 | -0.39 | 1029.28 | 1029.88 | 1023.39 | 2 |
| 1734368100 | 1032.26 | -4.7 | -0.45 | 1037.26 | 1037.26 | 1028.3699 | 8 |
| 1734108900 | 1036.96 | -0.62 | -0.06 | 1039.67 | 1040.19 | 1031.49 | 18 |
| 1734022500 | 1037.58 | -1.85 | -0.18 | 1044.46 | 1044.46 | 1032.66 | 42 |
| 1733936100 | 1039.43 | -4.51 | -0.43 | 1045.27 | 1046.46 | 1038.63 | 18 |
| 1733849700 | 1043.94 | -1.68 | -0.16 | 1043.6199 | 1045.1 | 1037.71 | 104 |
| 1733763300 | 1045.6199 | 1.84 | 0.18 | 1047.31 | 1047.91 | 1039.89 | 70 |
| 1733504100 | 1043.78 | 1.3 | 0.12 | 1044.38 | 1045.98 | 1038.3699 | 30 |
| 1733417700 | 1042.48 | 8.22 | 0.79 | 1036.24 | 1042.48 | 1032.59 | 20 |
| 1733331300 | 1034.26 | 2.33 | 0.23 | 1033.33 | 1035.77 | 1026.8699 | 94 |
| 1733244900 | 1031.93 | 1.84 | 0.18 | 1032.1 | 1038.79 | 1026.14 | 29 |
| 1733158500 | 1030.09 | 0.75 | 0.07 | 1027.04 | 1034.01 | 1021.75 | 20 |
| 1732899300 | 1029.34 | 8.01 | 0.78 | 1020.37 | 1029.65 | 1019.45 | 11 |
| 1732812900 | 1021.33 | 1.95 | 0.19 | 1019.98 | 1021.33 | 1016 | 12 |
| 1732726500 | 1019.38 | -4.56 | -0.45 | 1021.17 | 1021.17 | 1014.51 | 15 |
| 1732640100 | 1023.94 | -5.84 | -0.57 | 1025.8 | 1028.66 | 1021.98 | 25 |
| 1732553700 | 1029.78 | 4.19 | 0.41 | 1028.72 | 1030.41 | 1021.24 | 80 |
| 1732294500 | 1025.59 | 0.79 | 0.08 | 1021.35 | 1027.99 | 1015.53 | 77 |
| 1732208100 | 1024.8 | 0.58 | 0.06 | 1024.03 | 1024.8 | 1014.9 | 15 |
| 1732121700 | 1024.22 | 1.05 | 0.10 | 1027.21 | 1027.21 | 1017.52 | 33 |
| 1732035300 | 1023.17 | -7.52 | -0.73 | 1033.78 | 1033.78 | 1014.6 | 29 |
| 1731948900 | 1030.69 | 3.16 | 0.31 | 1029.43 | 1030.69 | 1022.61 | 40 |
| 1731689700 | 1027.53 | 4.91 | 0.48 | 1020.36 | 1028.77 | 1020.26 | 10 |
| 1731603300 | 1022.62 | 10.5 | 1.04 | 1014.99 | 1022.83 | 1012.45 | 72 |
| 1731516900 | 1012.12 | -9.95 | -0.97 | 1015.1 | 1021.04 | 1005.87 | 138 |
| 1731430500 | 1022.07 | -11.71 | -1.13 | 1029.09 | 1030.45 | 1020.74 | 56 |
| 1731344100 | 1033.78 | 13.03 | 1.28 | 1027.73 | 1033.78 | 1026.45 | 31 |
| 1731084900 | 1020.75 | -9.34 | -0.91 | 1026.88 | 1028.95 | 1019.7 | 70 |
| 1730998500 | 1030.09 | 1.28 | 0.12 | 1034.7 | 1035.54 | 1023.94 | 70 |
| 1730912100 | 1028.81 | -11.37 | -1.09 | 1039.6 | 1047.02 | 1025.97 | 156 |
| 1730825700 | 1040.18 | 1.12 | 0.11 | 1041.01 | 1041.2 | 1032.6199 | 160 |
| 1730739300 | 1039.06 | -0.77 | -0.07 | 1039.31 | 1044.08 | 1035.29 | 52 |
| 1730480100 | 1039.83 | 7.9 | 0.77 | 1035.6199 | 1040.04 | 1032.51 | 0 |
| 1730393700 | 1031.93 | -5.54 | -0.53 | 1030.4 | 1032.45 | 1024.95 | 22 |
| 1730307300 | 1037.47 | -7.31 | -0.70 | 1037.56 | 1043.56 | 1035.81 | 51 |
| 1730220900 | 1044.78 | -1.12 | -0.11 | 1050.51 | 1050.7 | 1039.78 | 104 |
| 1730134500 | 1045.9 | 2.17 | 0.21 | 1048.91 | 1049.52 | 1038.99 | 96 |
| 1729871700 | 1043.73 | -4.71 | -0.45 | 1047.67 | 1047.67 | 1040.39 | 53 |
| 1729785300 | 1048.44 | 9.03 | 0.87 | 1044.1199 | 1050.58 | 1043.27 | 47 |
| 1729698900 | 1039.41 | -10.24 | -0.98 | 1045.4 | 1047.03 | 1039.41 | 51 |
| 1729612500 | 1049.65 | -4.71 | -0.45 | 1046.57 | 1053.57 | 1041.15 | 192 |
| 1729526100 | 1054.3599 | -7.08 | -0.67 | 1057 | 1058.47 | 1050.46 | 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
