Premium
Intesa Sanpaolo (I09017)
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 | 1059.64 | 2.94 | 0.28 | 1058.18 | 1059.74 | 1057.93 | 0 |
| 1737046500 | 1056.7 | 0.42 | 0.04 | 1057.25 | 1057.25 | 1052.7 | 64 |
| 1736960100 | 1056.28 | 2.19 | 0.21 | 1054.52 | 1056.31 | 1053.99 | 0 |
| 1736873700 | 1054.09 | 0.2 | 0.02 | 1055.45 | 1055.45 | 1049.96 | 25 |
| 1736787300 | 1053.89 | 7.53 | 0.72 | 1052.07 | 1054.04 | 1046.64 | 470 |
| 1736528100 | 1046.3599 | -1.46 | -0.14 | 1047.8 | 1048.75 | 1046.3599 | 105 |
| 1736441700 | 1047.82 | 2.19 | 0.21 | 1048.39 | 1053.1099 | 1047.8 | 390 |
| 1736355300 | 1045.63 | -2.13 | -0.20 | 1050.54 | 1050.54 | 1043.72 | 165 |
| 1736268900 | 1047.76 | -2.87 | -0.27 | 1049.8599 | 1052.1199 | 1046.29 | 115 |
| 1736182500 | 1050.63 | 3.27 | 0.31 | 1048.98 | 1051.35 | 1048.55 | 0 |
| 1735923300 | 1047.3599 | -5.09 | -0.48 | 1051.59 | 1051.59 | 1047.32 | 0 |
| 1735836900 | 1052.45 | 3.78 | 0.36 | 1053.23 | 1053.23 | 1046.51 | 10 |
| 1735577700 | 1048.67 | -0.39 | -0.04 | 1048.38 | 1048.72 | 1047.96 | 0 |
| 1735318500 | 1049.06 | 2.09 | 0.20 | 1048.38 | 1049.06 | 1044.27 | 30 |
| 1734972900 | 1046.97 | 3.38 | 0.32 | 1043.33 | 1046.97 | 1042.1 | 55 |
| 1734713700 | 1043.59 | 0.03 | 0.00 | 1043.58 | 1043.65 | 1039.42 | 50 |
| 1734627300 | 1043.56 | -4.11 | -0.39 | 1046.88 | 1047.05 | 1043.02 | 105 |
| 1734540900 | 1047.67 | -1.98 | -0.19 | 1049.08 | 1049.08 | 1045.3 | 20 |
| 1734454500 | 1049.65 | 0.09 | 0.01 | 1049.6 | 1049.84 | 1049.14 | 0 |
| 1734368100 | 1049.56 | -3.03 | -0.29 | 1053.44 | 1053.44 | 1047.04 | 128 |
| 1734108900 | 1052.59 | -2.87 | -0.27 | 1055.17 | 1055.17 | 1048.16 | 70 |
| 1734022500 | 1055.46 | -2.46 | -0.23 | 1056.83 | 1061.93 | 1052.19 | 415 |
| 1733936100 | 1057.92 | -2.11 | -0.20 | 1059.38 | 1059.97 | 1054.18 | 90 |
| 1733849700 | 1060.03 | -0.79 | -0.07 | 1059.42 | 1060.03 | 1054.69 | 27 |
| 1733763300 | 1060.82 | 4.16 | 0.39 | 1058.63 | 1060.83 | 1056.13 | 30 |
| 1733504100 | 1056.66 | -0.59 | -0.06 | 1056.69 | 1056.97 | 1051.96 | 52 |
| 1733417700 | 1057.25 | -0.14 | -0.01 | 1057.6199 | 1058.29 | 1053.09 | 115 |
| 1733331300 | 1057.39 | -0.33 | -0.03 | 1057.69 | 1057.69 | 1052.01 | 30 |
| 1733244900 | 1057.72 | 0.82 | 0.08 | 1058.17 | 1058.17 | 1052.84 | 55 |
| 1733158500 | 1056.9 | 2.27 | 0.22 | 1054.7 | 1057.3 | 1051.41 | 60 |
| 1732899300 | 1054.63 | 7.4 | 0.71 | 1046.84 | 1054.74 | 1046.43 | 300 |
| 1732812900 | 1047.23 | 0.24 | 0.02 | 1049.67 | 1049.91 | 1046.54 | 0 |
| 1732726500 | 1046.99 | 0.25 | 0.02 | 1050.3699 | 1050.3699 | 1044.77 | 75 |
| 1732640100 | 1046.74 | -2.7 | -0.26 | 1047.52 | 1047.8 | 1046.6 | 0 |
| 1732553700 | 1049.44 | -1.45 | -0.14 | 1053.29 | 1053.29 | 1047.39 | 20 |
| 1732294500 | 1050.89 | 2.1 | 0.20 | 1049.59 | 1050.89 | 1044.82 | 100 |
| 1732208100 | 1048.79 | 0.37 | 0.04 | 1048.75 | 1048.79 | 1042.93 | 240 |
| 1732121700 | 1048.42 | 1.11 | 0.11 | 1048.3599 | 1048.52 | 1046.27 | 0 |
| 1732035300 | 1047.31 | -0.13 | -0.01 | 1049.04 | 1049.26 | 1041.48 | 110 |
| 1731948900 | 1047.44 | 0.56 | 0.05 | 1047.95 | 1047.95 | 1041.52 | 60 |
| 1731689700 | 1046.88 | 1.71 | 0.16 | 1042.5 | 1047.32 | 1041.69 | 8 |
| 1731603300 | 1045.17 | 4.19 | 0.40 | 1040.71 | 1045.17 | 1037.66 | 71 |
| 1731516900 | 1040.98 | -1.3 | -0.12 | 1042.6099 | 1042.9 | 1040.64 | 0 |
| 1731430500 | 1042.28 | -6.73 | -0.64 | 1047.52 | 1047.52 | 1039.54 | 77 |
| 1731344100 | 1049.01 | -0.81 | -0.08 | 1047.88 | 1050.89 | 1047.19 | 0 |
| 1731084900 | 1049.82 | -5.11 | -0.48 | 1052.46 | 1052.46 | 1048.18 | 0 |
| 1730998500 | 1054.93 | 9.02 | 0.86 | 1052.22 | 1054.99 | 1048.02 | 250 |
| 1730912100 | 1045.91 | 1.61 | 0.15 | 1044.58 | 1050.05 | 1044.3 | 99 |
| 1730825700 | 1044.3 | -1.07 | -0.10 | 1045.83 | 1045.99 | 1044.15 | 0 |
| 1730739300 | 1045.3699 | -0.15 | -0.01 | 1046.05 | 1046.05 | 1043.1 | 50 |
| 1730480100 | 1045.52 | -0.66 | -0.06 | 1047.17 | 1047.17 | 1045.14 | 0 |
| 1730393700 | 1046.18 | -0.73 | -0.07 | 1047.82 | 1047.99 | 1042.3599 | 25 |
| 1730307300 | 1046.91 | -1.34 | -0.13 | 1048.63 | 1049.07 | 1045.03 | 1 |
| 1730220900 | 1048.25 | 1.19 | 0.11 | 1048.59 | 1050.09 | 1048.23 | 0 |
| 1730134500 | 1047.06 | -0.95 | -0.09 | 1047.08 | 1047.3599 | 1046.82 | 0 |
| 1729871700 | 1048.01 | 0.79 | 0.08 | 1048.47 | 1049.97 | 1045.75 | 0 |
| 1729785300 | 1047.22 | 5.43 | 0.52 | 1046.15 | 1048.39 | 1044.6099 | 33 |
| 1729698900 | 1041.79 | -6.45 | -0.62 | 1042.6099 | 1043.65 | 1041.79 | 0 |
| 1729612500 | 1048.24 | 1.14 | 0.11 | 1047.82 | 1048.24 | 1041.81 | 58 |
| 1729526100 | 1047.1 | -1.66 | -0.16 | 1047.43 | 1047.7 | 1045.02 | 20 |
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
