Premium
Intesa Sanpaolo (I09214)
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 |
|---|---|---|---|---|---|---|---|
| 1739292900 | 100.46 | -0.5 | -0.50 | 100.97 | 100.97 | 100.46 | 0 |
| 1739206500 | 100.96 | 0.02 | 0.02 | 100.96 | 100.96 | 100.96 | 0 |
| 1738947300 | 100.94 | 0.01 | 0.01 | 100.94 | 100.94 | 100.94 | 0 |
| 1738860900 | 100.93 | 0.03 | 0.03 | 100.93 | 100.93 | 100.93 | 0 |
| 1738774500 | 100.9 | 0.01 | 0.01 | 100.9 | 100.9 | 100.9 | 0 |
| 1738688100 | 100.89 | 0.01 | 0.01 | 100.89 | 100.89 | 100.89 | 0 |
| 1738601700 | 100.88 | -1.59 | -1.55 | 100.89 | 100.89 | 100.88 | 0 |
| 1738342500 | 102.47 | 0.01 | 0.01 | 102.47 | 102.47 | 102.47 | 0 |
| 1738256100 | 102.46 | 0.05 | 0.05 | 102.43 | 102.46 | 102.43 | 0 |
| 1738169700 | 102.41 | 0 | 0.00 | 102.42 | 102.42 | 102.41 | 0 |
| 1738083300 | 102.41 | 0.02 | 0.02 | 102.4 | 102.41 | 102.4 | 0 |
| 1737996900 | 102.39 | 0.03 | 0.03 | 102.38 | 102.4 | 102.38 | 0 |
| 1737737700 | 102.36 | 0.01 | 0.01 | 102.36 | 102.36 | 102.35 | 0 |
| 1737651300 | 102.35 | 0.03 | 0.03 | 102.35 | 102.35 | 102.35 | 0 |
| 1737564900 | 102.32 | 0.02 | 0.02 | 102.32 | 102.33 | 102.3 | 0 |
| 1737478500 | 102.3 | 0.01 | 0.01 | 102.3 | 102.3 | 102.3 | 0 |
| 1737392100 | 102.29 | 0 | 0.00 | 102.33 | 102.33 | 102.29 | 0 |
| 1737132900 | 102.29 | 0.02 | 0.02 | 102.3 | 102.3 | 102.29 | 0 |
| 1737046500 | 102.27 | 0.03 | 0.03 | 102.27 | 102.27 | 102.26 | 0 |
| 1736960100 | 102.24 | -0.03 | -0.03 | 102.29 | 102.29 | 102.22 | 0 |
| 1736873700 | 102.27 | 0.02 | 0.02 | 102.27 | 102.27 | 102.27 | 0 |
| 1736787300 | 102.25 | 0.01 | 0.01 | 102.26 | 102.26 | 102.25 | 0 |
| 1736528100 | 102.24 | -0.01 | -0.01 | 102.26 | 102.26 | 102.24 | 0 |
| 1736441700 | 102.25 | 0.04 | 0.04 | 102.25 | 102.25 | 102.24 | 0 |
| 1736355300 | 102.21 | -0.03 | -0.03 | 102.22 | 102.22 | 102.2 | 0 |
| 1736268900 | 102.24 | 0.06 | 0.06 | 102.2 | 102.24 | 102.19 | 0 |
| 1736182500 | 102.18 | -0.01 | -0.01 | 102.2 | 102.2 | 102.18 | 0 |
| 1735923300 | 102.19 | 0.01 | 0.01 | 102.19 | 102.19 | 102.19 | 0 |
| 1735836900 | 102.18 | 0.06 | 0.06 | 102.16 | 102.18 | 102.15 | 0 |
| 1735577700 | 102.12 | 0.05 | 0.05 | 102.08 | 102.12 | 102.08 | 0 |
| 1735318500 | 102.07 | 0.05 | 0.05 | 102.06 | 102.09 | 102.06 | 0 |
| 1734972900 | 102.02 | 0.03 | 0.03 | 102.01 | 102.05 | 102.01 | 0 |
| 1734713700 | 101.99 | 0.02 | 0.02 | 101.96 | 101.99 | 101.95 | 0 |
| 1734627300 | 101.97 | -0.02 | -0.02 | 101.98 | 101.98 | 101.95 | 0 |
| 1734540900 | 101.99 | 0.01 | 0.01 | 102 | 102 | 101.99 | 0 |
| 1734454500 | 101.98 | -0.01 | -0.01 | 102 | 102 | 101.97 | 0 |
| 1734368100 | 101.99 | 0.04 | 0.04 | 101.98 | 101.99 | 101.98 | 0 |
| 1734108900 | 101.95 | 0.01 | 0.01 | 101.95 | 101.96 | 101.95 | 0 |
| 1734022500 | 101.94 | 0.02 | 0.02 | 101.94 | 101.95 | 101.94 | 0 |
| 1733936100 | 101.92 | 0.02 | 0.02 | 101.92 | 101.92 | 101.92 | 0 |
| 1733849700 | 101.9 | 0.01 | 0.01 | 101.9 | 101.9 | 101.89 | 0 |
| 1733763300 | 101.89 | 0 | 0.00 | 101.91 | 101.91 | 101.89 | 0 |
| 1733504100 | 101.89 | 0 | 0.00 | 101.9 | 101.9 | 101.89 | 0 |
| 1733417700 | 101.89 | 0.05 | 0.05 | 101.85 | 101.89 | 101.85 | 0 |
| 1733331300 | 101.84 | 0.02 | 0.02 | 101.83 | 101.84 | 101.83 | 0 |
| 1733244900 | 101.82 | 0.04 | 0.04 | 101.83 | 101.83 | 101.82 | 0 |
| 1733158500 | 101.78 | 0.04 | 0.04 | 101.77 | 101.8 | 101.77 | 0 |
| 1732899300 | 101.74 | 0.02 | 0.02 | 101.71 | 101.74 | 101.71 | 0 |
| 1732812900 | 101.72 | 0.05 | 0.05 | 101.69 | 101.72 | 101.69 | 0 |
| 1732726500 | 101.67 | 0.01 | 0.01 | 101.65 | 101.67 | 101.62 | 0 |
| 1732640100 | 101.66 | -0.04 | -0.04 | 101.69 | 101.71 | 101.66 | 0 |
| 1732553700 | 101.7 | 0 | 0.00 | 101.74 | 101.74 | 101.7 | 0 |
| 1732294500 | 101.7 | 0.14 | 0.14 | 101.58 | 101.7 | 101.57 | 0 |
| 1732208100 | 101.56 | 0.04 | 0.04 | 101.55 | 101.59 | 101.52 | 0 |
| 1732121700 | 101.52 | 0.01 | 0.01 | 101.53 | 101.55 | 101.51 | 0 |
| 1732035300 | 101.51 | -0.05 | -0.05 | 101.58 | 101.58 | 101.47 | 0 |
| 1731948900 | 101.56 | 0 | 0.00 | 101.57 | 101.58 | 101.53 | 0 |
| 1731689700 | 101.56 | -0.01 | -0.01 | 101.56 | 101.59 | 101.56 | 0 |
| 1731603300 | 101.57 | 0.11 | 0.11 | 101.48 | 101.57 | 101.47 | 0 |
| 1731516900 | 101.46 | 0.21 | 0.21 | 101.24 | 101.48 | 101.24 | 0 |
| 1731430500 | 101.25 | -0.08 | -0.08 | 101.28 | 101.32 | 101.25 | 0 |
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
