Premium
Intesa Sanpaolo (I09206)
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 |
|---|---|---|---|---|---|---|---|
| 1741971300 | 1120.94 | 6.56 | 0.59 | 1114.42 | 1121.07 | 1109.27 | 127 |
| 1741884900 | 1114.38 | -3.91 | -0.35 | 1117.77 | 1120.06 | 1110.18 | 119 |
| 1741798500 | 1118.29 | 3.68 | 0.33 | 1113.6 | 1120.78 | 1110.14 | 128 |
| 1741712100 | 1114.6099 | -12.46 | -1.11 | 1127.9 | 1128.6 | 1109.51 | 116 |
| 1741625700 | 1127.07 | -4.07 | -0.36 | 1132.93 | 1132.93 | 1120.57 | 112 |
| 1741366500 | 1131.14 | -0.04 | -0.00 | 1127.57 | 1131.8699 | 1121.07 | 85 |
| 1741280100 | 1131.18 | 2.33 | 0.21 | 1135.75 | 1136.55 | 1121.96 | 159 |
| 1741193700 | 1128.85 | -4.59 | -0.40 | 1142.04 | 1142.74 | 1127.81 | 144 |
| 1741107300 | 1133.44 | -9.85 | -0.86 | 1144.24 | 1146.19 | 1133.33 | 75 |
| 1741020900 | 1143.29 | -1.74 | -0.15 | 1141.5 | 1150.46 | 1139.91 | 134 |
| 1740761700 | 1145.03 | -0.79 | -0.07 | 1136.65 | 1145.03 | 1136.57 | 86 |
| 1740675300 | 1145.82 | -1.83 | -0.16 | 1145.17 | 1146.23 | 1139.16 | 50 |
| 1740588900 | 1147.65 | 5.61 | 0.49 | 1144.98 | 1148.4 | 1141.88 | 10 |
| 1740502500 | 1142.04 | -0.82 | -0.07 | 1141.56 | 1142.93 | 1134.18 | 92 |
| 1740416100 | 1142.8599 | -1.24 | -0.11 | 1136.5 | 1143.98 | 1135.35 | 112 |
| 1740156900 | 1144.1 | 4.17 | 0.37 | 1140.42 | 1144.1 | 1135.21 | 82 |
| 1740070500 | 1139.93 | 1.99 | 0.17 | 1140.07 | 1141.91 | 1133.72 | 85 |
| 1739984100 | 1137.94 | -8.13 | -0.71 | 1146.27 | 1146.27 | 1132.28 | 219 |
| 1739897700 | 1146.07 | 0.75 | 0.07 | 1139.24 | 1146.65 | 1137.48 | 140 |
| 1739811300 | 1145.32 | -0.31 | -0.03 | 1152.31 | 1152.31 | 1137.41 | 134 |
| 1739552100 | 1145.63 | -0.14 | -0.01 | 1146.17 | 1147.04 | 1139.41 | 104 |
| 1739465700 | 1145.77 | 11.73 | 1.03 | 1138.64 | 1146.04 | 1130.96 | 197 |
| 1739379300 | 1134.04 | -2.42 | -0.21 | 1138.59 | 1138.59 | 1128.65 | 59 |
| 1739292900 | 1136.46 | -0.08 | -0.01 | 1136.85 | 1136.85 | 1127.89 | 195 |
| 1739206500 | 1136.54 | 5.55 | 0.49 | 1126.44 | 1136.54 | 1126.22 | 107 |
| 1738947300 | 1130.99 | -3.45 | -0.30 | 1127.7 | 1134.47 | 1125.18 | 251 |
| 1738860900 | 1134.44 | 7.33 | 0.65 | 1129.82 | 1134.44 | 1122.41 | 170 |
| 1738774500 | 1127.1099 | 1.93 | 0.17 | 1123.1099 | 1127.1099 | 1116.6099 | 174 |
| 1738688100 | 1125.18 | 4.54 | 0.41 | 1115.9 | 1125.18 | 1113.7 | 278 |
| 1738601700 | 1120.64 | -2.85 | -0.25 | 1111.1199 | 1120.91 | 1111.1199 | 239 |
| 1738342500 | 1123.49 | 4.07 | 0.36 | 1121.2 | 1123.78 | 1116.58 | 146 |
| 1738256100 | 1119.42 | 5.5 | 0.49 | 1115.83 | 1119.42 | 1110.95 | 85 |
| 1738169700 | 1113.92 | 3.34 | 0.30 | 1113.14 | 1115.1 | 1108.27 | 35 |
| 1738083300 | 1110.58 | 2.67 | 0.24 | 1110.75 | 1112.09 | 1104.71 | 94 |
| 1737996900 | 1107.91 | 1.02 | 0.09 | 1104.22 | 1108.7 | 1098.49 | 100 |
| 1737737700 | 1106.89 | -1.25 | -0.11 | 1105.65 | 1109.2 | 1102.79 | 127 |
| 1737651300 | 1108.14 | 0.07 | 0.01 | 1108.52 | 1108.53 | 1101.94 | 110 |
| 1737564900 | 1108.07 | 2.47 | 0.22 | 1108.65 | 1110.63 | 1103.46 | 130 |
| 1737478500 | 1105.6 | 2.22 | 0.20 | 1100.08 | 1105.69 | 1099.57 | 126 |
| 1737392100 | 1103.38 | 2.88 | 0.26 | 1102.91 | 1103.38 | 1097.91 | 86 |
| 1737132900 | 1100.5 | 5.65 | 0.52 | 1098.64 | 1100.67 | 1096.75 | 29 |
| 1737046500 | 1094.85 | 2.86 | 0.26 | 1093.24 | 1094.85 | 1088.23 | 39 |
| 1736960100 | 1091.99 | 10.99 | 1.02 | 1082.05 | 1091.99 | 1075.51 | 65 |
| 1736873700 | 1081 | 0.49 | 0.05 | 1083.84 | 1083.84 | 1075.67 | 184 |
| 1736787300 | 1080.51 | 2.77 | 0.26 | 1075.7 | 1081.7 | 1071.63 | 122 |
| 1736528100 | 1077.74 | -11.45 | -1.05 | 1082.4 | 1083.55 | 1077.74 | 57 |
| 1736441700 | 1089.19 | 1.83 | 0.17 | 1080.34 | 1089.19 | 1080.34 | 102 |
| 1736355300 | 1087.3599 | -2.5 | -0.23 | 1089.51 | 1089.77 | 1081.08 | 45 |
| 1736268900 | 1089.8599 | 3.48 | 0.32 | 1085.99 | 1090.84 | 1079.19 | 109 |
| 1736182500 | 1086.38 | 4.27 | 0.39 | 1083.6 | 1087.41 | 1081.57 | 0 |
| 1735923300 | 1082.1099 | -5.95 | -0.55 | 1086.93 | 1086.93 | 1079.02 | 111 |
| 1735836900 | 1088.06 | 3.81 | 0.35 | 1087.98 | 1088.8 | 1082.55 | 39 |
| 1735577700 | 1084.25 | -0.28 | -0.03 | 1083.19 | 1084.33 | 1077.75 | 9 |
| 1735318500 | 1084.53 | 2.13 | 0.20 | 1083.3699 | 1084.53 | 1077.89 | 7 |
| 1734972900 | 1082.4 | -2.92 | -0.27 | 1077.6 | 1083.8699 | 1077.6 | 16 |
| 1734713700 | 1085.32 | 1.02 | 0.09 | 1080.27 | 1085.32 | 1073.48 | 37 |
| 1734627300 | 1084.3 | -8.71 | -0.80 | 1088.14 | 1088.93 | 1078.41 | 17 |
| 1734540900 | 1093.01 | -1.25 | -0.11 | 1093.96 | 1093.96 | 1088.67 | 15 |
| 1734454500 | 1094.26 | -0.54 | -0.05 | 1093.3699 | 1095.2 | 1089.77 | 10 |
| 1734368100 | 1094.8 | -1.17 | -0.11 | 1095.65 | 1095.89 | 1090.19 | 38 |
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
