Premium
Intesa Sanpaolo (I09203)
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 |
|---|---|---|---|---|---|---|---|
| 1739552100 | 1047.3699 | -0.2 | -0.02 | 1051.66 | 1052.1199 | 1045.34 | 15 |
| 1739465700 | 1047.57 | 3.08 | 0.29 | 1049.92 | 1050.55 | 1043.3 | 16 |
| 1739379300 | 1044.49 | -6.35 | -0.60 | 1051.19 | 1051.65 | 1043.85 | 28 |
| 1739292900 | 1050.84 | -0.5 | -0.05 | 1052.08 | 1052.08 | 1045.38 | 76 |
| 1739206500 | 1051.34 | 7.19 | 0.69 | 1051.1099 | 1051.34 | 1043.58 | 96 |
| 1738947300 | 1044.15 | -4.61 | -0.44 | 1049.19 | 1049.34 | 1042.53 | 56 |
| 1738860900 | 1048.76 | 1.12 | 0.11 | 1048.76 | 1049.53 | 1042.48 | 60 |
| 1738774500 | 1047.64 | -0.23 | -0.02 | 1041.73 | 1048.93 | 1041.47 | 130 |
| 1738688100 | 1047.8699 | 7.63 | 0.73 | 1040.26 | 1047.8699 | 1037.54 | 102 |
| 1738601700 | 1040.24 | -0.13 | -0.01 | 1045.1199 | 1046.09 | 1038.88 | 161 |
| 1738342500 | 1040.3699 | 1.93 | 0.19 | 1045.89 | 1045.89 | 1039.42 | 35 |
| 1738256100 | 1038.44 | -0.85 | -0.08 | 1036.85 | 1038.71 | 1035.49 | 25 |
| 1738169700 | 1039.29 | -0.31 | -0.03 | 1038.71 | 1039.53 | 1032.51 | 38 |
| 1738083300 | 1039.6 | 3.72 | 0.36 | 1039.52 | 1040.54 | 1032.6099 | 97 |
| 1737996900 | 1035.88 | 2.09 | 0.20 | 1033.45 | 1036.81 | 1033.28 | 45 |
| 1737737700 | 1033.79 | -2.96 | -0.29 | 1036.4 | 1036.4 | 1027.9 | 95 |
| 1737651300 | 1036.75 | -1.85 | -0.18 | 1037.26 | 1037.29 | 1032.1 | 58 |
| 1737564900 | 1038.6 | 0 | 0.00 | 1038.6 | 1038.6 | 1038.6 | 0 |
| 1737478500 | 1038.6 | -2.41 | -0.23 | 1040.51 | 1043.82 | 1033.08 | 26 |
| 1737392100 | 1041.01 | 0.92 | 0.09 | 1043.31 | 1043.31 | 1035.3699 | 20 |
| 1737132900 | 1040.09 | 2.82 | 0.27 | 1043.51 | 1043.51 | 1036.89 | 20 |
| 1737046500 | 1037.27 | 0.27 | 0.03 | 1037.59 | 1037.63 | 1034.67 | 24 |
| 1736960100 | 1037 | 6.73 | 0.65 | 1038.41 | 1038.41 | 1032.52 | 34 |
| 1736873700 | 1030.27 | -7.47 | -0.72 | 1031.3599 | 1031.45 | 1029.82 | 37 |
| 1736787300 | 1037.74 | 1.18 | 0.11 | 1038.54 | 1039.1 | 1031.68 | 87 |
| 1736528100 | 1036.56 | -2.03 | -0.20 | 1038.4 | 1040.81 | 1035.32 | 20 |
| 1736441700 | 1038.59 | 0.66 | 0.06 | 1031.85 | 1038.7 | 1031.85 | 55 |
| 1736355300 | 1037.93 | 1.41 | 0.14 | 1032.58 | 1038.65 | 1031.07 | 134 |
| 1736268900 | 1036.52 | -0.22 | -0.02 | 1035.06 | 1036.65 | 1029.13 | 81 |
| 1736182500 | 1036.74 | -1.05 | -0.10 | 1038.1199 | 1038.6099 | 1036.1099 | 0 |
| 1735923300 | 1037.79 | 3.03 | 0.29 | 1033.53 | 1038.31 | 1032.47 | 103 |
| 1735836900 | 1034.76 | 1.48 | 0.14 | 1031.15 | 1037.98 | 1031.15 | 111 |
| 1735577700 | 1033.28 | 3.47 | 0.34 | 1030.07 | 1037 | 1029.77 | 8 |
| 1735318500 | 1029.81 | 6.9 | 0.67 | 1026.43 | 1029.83 | 1020.04 | 70 |
| 1734972900 | 1022.91 | -0.12 | -0.01 | 1024.78 | 1024.78 | 1017.9 | 36 |
| 1734713700 | 1023.03 | -2.75 | -0.27 | 1022.91 | 1023.03 | 1016.67 | 27 |
| 1734627300 | 1025.78 | 1.24 | 0.12 | 1019.8 | 1025.91 | 1018.98 | 31 |
| 1734540900 | 1024.54 | 1.94 | 0.19 | 1026.59 | 1027.15 | 1021.24 | 35 |
| 1734454500 | 1022.6 | -7.82 | -0.76 | 1027.73 | 1028.05 | 1022.55 | 23 |
| 1734368100 | 1030.42 | -0.97 | -0.09 | 1030.5 | 1032.25 | 1025.33 | 47 |
| 1734108900 | 1031.39 | 0.05 | 0.00 | 1034.5 | 1034.5 | 1027.6 | 14 |
| 1734022500 | 1031.34 | -1.85 | -0.18 | 1041.35 | 1041.35 | 1029.23 | 28 |
| 1733936100 | 1033.19 | -0.17 | -0.02 | 1033 | 1038.59 | 1026.74 | 45 |
| 1733849700 | 1033.3599 | 2.33 | 0.23 | 1029.65 | 1039.21 | 1027.17 | 60 |
| 1733763300 | 1031.03 | 2.91 | 0.28 | 1035.16 | 1035.68 | 1029.07 | 94 |
| 1733504100 | 1028.1199 | -0.49 | -0.05 | 1034.05 | 1034.21 | 1026.46 | 44 |
| 1733417700 | 1028.6099 | -1.76 | -0.17 | 1028.28 | 1028.65 | 1026.55 | 30 |
| 1733331300 | 1030.3699 | 3.12 | 0.30 | 1028.55 | 1034.77 | 1027.94 | 131 |
| 1733244900 | 1027.25 | -4.29 | -0.42 | 1027.33 | 1033.59 | 1027.15 | 122 |
| 1733158500 | 1031.54 | 0.03 | 0.00 | 1030.73 | 1033.44 | 1025.72 | 60 |
| 1732899300 | 1031.51 | -0.15 | -0.01 | 1031.63 | 1036.1 | 1030.66 | 6 |
| 1732812900 | 1031.66 | 1.47 | 0.14 | 1030.95 | 1031.66 | 1024.58 | 33 |
| 1732726500 | 1030.19 | -26.91 | -2.55 | 1022.45 | 1030.97 | 1022.45 | 28 |
| 1732640100 | 1057.1 | -3.43 | -0.32 | 1058.41 | 1058.73 | 1056.56 | 52 |
| 1732553700 | 1060.53 | -2.45 | -0.23 | 1064.48 | 1064.51 | 1059.5 | 210 |
| 1732294500 | 1062.98 | 2.39 | 0.23 | 1065.6099 | 1067.05 | 1059.46 | 290 |
| 1732208100 | 1060.59 | -1.63 | -0.15 | 1057.63 | 1061.08 | 1057.63 | 56 |
| 1732121700 | 1062.22 | 1.11 | 0.10 | 1061.75 | 1062.35 | 1056 | 297 |
| 1732035300 | 1061.1099 | 2.11 | 0.20 | 1064.21 | 1064.21 | 1055.04 | 171 |
| 1731948900 | 1059 | -2.95 | -0.28 | 1059.39 | 1065.17 | 1056.3599 | 161 |
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
