Premium
Intesa Sanpaolo (I09216)
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 | 101.87 | 0.01 | 0.01 | 101.87 | 101.87 | 101.87 | 0 |
| 1739465700 | 101.86 | 0.03 | 0.03 | 101.85 | 101.86 | 101.85 | 0 |
| 1739379300 | 101.83 | 0.01 | 0.01 | 101.83 | 101.84 | 101.83 | 0 |
| 1739292900 | 101.82 | -0.5 | -0.49 | 102.33 | 102.33 | 101.82 | 0 |
| 1739206500 | 102.32 | 0.01 | 0.01 | 102.32 | 102.32 | 102.32 | 0 |
| 1738947300 | 102.31 | 0.01 | 0.01 | 102.31 | 102.31 | 102.3 | 0 |
| 1738860900 | 102.3 | 0.03 | 0.03 | 102.29 | 102.3 | 102.29 | 0 |
| 1738774500 | 102.27 | 0.01 | 0.01 | 102.27 | 102.27 | 102.27 | 0 |
| 1738688100 | 102.26 | 0.01 | 0.01 | 102.26 | 102.26 | 102.25 | 0 |
| 1738601700 | 102.25 | -2.94 | -2.79 | 102.25 | 102.25 | 102.25 | 0 |
| 1738342500 | 105.19 | 0.04 | 0.04 | 105.17 | 105.19 | 105.16 | 0 |
| 1738256100 | 105.15 | 0.01 | 0.01 | 105.13 | 105.16 | 105.13 | 0 |
| 1738169700 | 105.14 | 0.02 | 0.02 | 105.13 | 105.14 | 105.13 | 0 |
| 1738083300 | 105.12 | 0.01 | 0.01 | 105.12 | 105.12 | 105.12 | 0 |
| 1737996900 | 105.11 | 0.02 | 0.02 | 105.1 | 105.11 | 105.1 | 0 |
| 1737737700 | 105.09 | 0 | 0.00 | 105.1 | 105.1 | 105.09 | 0 |
| 1737651300 | 105.09 | 0.03 | 0.03 | 105.08 | 105.09 | 105.08 | 0 |
| 1737564900 | 105.06 | 0.02 | 0.02 | 105.05 | 105.06 | 105.05 | 0 |
| 1737478500 | 105.04 | 0.01 | 0.01 | 105.04 | 105.05 | 105.04 | 0 |
| 1737392100 | 105.03 | 0.02 | 0.02 | 105.03 | 105.03 | 105.03 | 0 |
| 1737132900 | 105.01 | 0.01 | 0.01 | 105.01 | 105.01 | 105.01 | 0 |
| 1737046500 | 105 | 0.04 | 0.04 | 104.99 | 105 | 104.99 | 0 |
| 1736960100 | 104.96 | 0.03 | 0.03 | 104.96 | 104.96 | 104.95 | 0 |
| 1736873700 | 104.93 | 0.04 | 0.04 | 104.91 | 104.93 | 104.91 | 0 |
| 1736787300 | 104.89 | -0.02 | -0.02 | 104.93 | 104.93 | 104.89 | 0 |
| 1736528100 | 104.91 | 0.01 | 0.01 | 104.92 | 104.93 | 104.91 | 0 |
| 1736441700 | 104.9 | 0.04 | 0.04 | 104.9 | 104.9 | 104.89 | 0 |
| 1736355300 | 104.86 | 0.01 | 0.01 | 104.87 | 104.87 | 104.85 | 0 |
| 1736268900 | 104.85 | 0.01 | 0.01 | 104.85 | 104.86 | 104.83 | 0 |
| 1736182500 | 104.84 | 0.02 | 0.02 | 104.85 | 104.85 | 104.83 | 0 |
| 1735923300 | 104.82 | 0.02 | 0.02 | 104.83 | 104.83 | 104.82 | 0 |
| 1735836900 | 104.8 | 0.04 | 0.04 | 104.79 | 104.8 | 104.78 | 0 |
| 1735577700 | 104.76 | 0.05 | 0.05 | 104.74 | 104.77 | 104.74 | 0 |
| 1735318500 | 104.71 | 0.08 | 0.08 | 104.69 | 104.72 | 104.69 | 0 |
| 1734972900 | 104.63 | 0.05 | 0.05 | 104.62 | 104.65 | 104.62 | 0 |
| 1734713700 | 104.58 | -0.02 | -0.02 | 104.58 | 104.58 | 104.55 | 0 |
| 1734627300 | 104.6 | -0.01 | -0.01 | 104.62 | 104.63 | 104.6 | 0 |
| 1734540900 | 104.61 | 0.03 | 0.03 | 104.6 | 104.62 | 104.6 | 0 |
| 1734454500 | 104.58 | -0.02 | -0.02 | 104.61 | 104.61 | 104.58 | 0 |
| 1734368100 | 104.6 | 0.03 | 0.03 | 104.61 | 104.61 | 104.6 | 0 |
| 1734108900 | 104.57 | 0 | 0.00 | 104.59 | 104.59 | 104.57 | 0 |
| 1734022500 | 104.57 | 0.04 | 0.04 | 104.57 | 104.57 | 104.55 | 0 |
| 1733936100 | 104.53 | 0.01 | 0.01 | 104.54 | 104.54 | 104.53 | 0 |
| 1733849700 | 104.52 | 0.03 | 0.03 | 104.5 | 104.52 | 104.49 | 0 |
| 1733763300 | 104.49 | 0.03 | 0.03 | 104.5 | 104.51 | 104.49 | 0 |
| 1733504100 | 104.46 | 0.01 | 0.01 | 104.48 | 104.49 | 104.46 | 0 |
| 1733417700 | 104.45 | 0.06 | 0.06 | 104.41 | 104.46 | 104.41 | 0 |
| 1733331300 | 104.39 | 0.01 | 0.01 | 104.42 | 104.43 | 104.39 | 0 |
| 1733244900 | 104.38 | 0.08 | 0.08 | 104.38 | 104.41 | 104.37 | 0 |
| 1733158500 | 104.3 | 0.05 | 0.05 | 104.3 | 104.35 | 104.28 | 0 |
| 1732899300 | 104.25 | 0.07 | 0.07 | 104.19 | 104.25 | 104.18 | 0 |
| 1732812900 | 104.18 | 0.11 | 0.11 | 104.1 | 104.18 | 104.1 | 0 |
| 1732726500 | 104.07 | -0.01 | -0.01 | 104.05 | 104.08 | 103.56 | 50 |
| 1732640100 | 104.08 | -0.04 | -0.04 | 104.09 | 104.15 | 104.07 | 0 |
| 1732553700 | 104.12 | 0.05 | 0.05 | 104.13 | 104.14 | 104.08 | 0 |
| 1732294500 | 104.07 | -0.03 | -0.03 | 104.14 | 104.15 | 104.01 | 0 |
| 1732208100 | 104.1 | 0.06 | 0.06 | 104.07 | 104.1 | 104.02 | 0 |
| 1732121700 | 104.04 | 0.01 | 0.01 | 104.07 | 104.09 | 104.03 | 0 |
| 1732035300 | 104.03 | -0.03 | -0.03 | 104.08 | 104.08 | 103.96 | 0 |
| 1731948900 | 104.06 | 0.03 | 0.03 | 104.07 | 104.08 | 104.05 | 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
