Premium
Intesa Sanpaolo (I09248)
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 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 102.6 | 0.03 | 0.03 | 102.59 | 102.6 | 102.39 | 0 |
| 1738169700 | 102.57 | 0.01 | 0.01 | 102.57 | 102.57 | 102.37 | 0 |
| 1738083300 | 102.56 | 0.21 | 0.21 | 102.56 | 102.56 | 102.36 | 0 |
| 1737996900 | 102.35 | -0.19 | -0.19 | 102.34 | 102.55 | 102.34 | 0 |
| 1737737700 | 102.54 | 0.01 | 0.01 | 102.54 | 102.55 | 102.34 | 0 |
| 1737651300 | 102.53 | 0.02 | 0.02 | 102.33 | 102.53 | 102.33 | 0 |
| 1737564900 | 102.51 | 0.22 | 0.22 | 102.5 | 102.51 | 102.3 | 0 |
| 1737478500 | 102.29 | -0.19 | -0.19 | 102.49 | 102.49 | 102.29 | 0 |
| 1737392100 | 102.48 | 0.01 | 0.01 | 102.48 | 102.49 | 102.28 | 0 |
| 1737132900 | 102.47 | 0.01 | 0.01 | 102.47 | 102.47 | 102.27 | 0 |
| 1737046500 | 102.46 | 0.03 | 0.03 | 102.46 | 102.47 | 102.26 | 0 |
| 1736960100 | 102.43 | 0 | 0.00 | 102.44 | 102.44 | 102.23 | 0 |
| 1736873700 | 102.43 | 0.02 | 0.02 | 102.43 | 102.43 | 102.23 | 0 |
| 1736787300 | 102.41 | 0.21 | 0.21 | 102.42 | 102.42 | 102.21 | 0 |
| 1736528100 | 102.2 | -0.2 | -0.20 | 102.41 | 102.41 | 102.2 | 0 |
| 1736441700 | 102.4 | 0.02 | 0.02 | 102.41 | 102.41 | 102.2 | 0 |
| 1736355300 | 102.38 | 0 | 0.00 | 102.39 | 102.39 | 102.18 | 0 |
| 1736268900 | 102.38 | 0.02 | 0.02 | 102.37 | 102.38 | 102.17 | 0 |
| 1736182500 | 102.36 | 0 | 0.00 | 102.17 | 102.36 | 102.16 | 0 |
| 1735923300 | 102.36 | 0 | 0.00 | 102.37 | 102.37 | 102.16 | 0 |
| 1735836900 | 102.36 | 0.03 | 0.03 | 102.36 | 102.36 | 102.16 | 0 |
| 1735577700 | 102.33 | 0.03 | 0.03 | 102.32 | 102.33 | 102.12 | 0 |
| 1735318500 | 102.3 | 0.04 | 0.04 | 102.3 | 102.32 | 102.1 | 0 |
| 1734972900 | 102.26 | 0.02 | 0.02 | 102.26 | 102.28 | 102.06 | 0 |
| 1734713700 | 102.24 | 0.01 | 0.01 | 102.03 | 102.24 | 102.03 | 0 |
| 1734627300 | 102.23 | 0.02 | 0.02 | 102.22 | 102.23 | 102.02 | 0 |
| 1734540900 | 102.21 | 0.02 | 0.02 | 102.2 | 102.21 | 102 | 0 |
| 1734454500 | 102.19 | 0.01 | 0.01 | 102.19 | 102.19 | 101.98 | 0 |
| 1734368100 | 102.18 | 0.2 | 0.20 | 102.18 | 102.18 | 101.98 | 0 |
| 1734108900 | 101.98 | -0.19 | -0.19 | 102.19 | 102.19 | 101.98 | 0 |
| 1734022500 | 102.17 | 0.03 | 0.03 | 102.17 | 102.17 | 101.97 | 0 |
| 1733936100 | 102.14 | 0.01 | 0.01 | 102.14 | 102.15 | 101.94 | 0 |
| 1733849700 | 102.13 | 0.01 | 0.01 | 102.13 | 102.14 | 101.93 | 0 |
| 1733763300 | 102.12 | 0 | 0.00 | 101.92 | 102.14 | 101.92 | 0 |
| 1733504100 | 102.12 | 0.02 | 0.02 | 102.11 | 102.12 | 101.91 | 0 |
| 1733417700 | 102.1 | 0.02 | 0.02 | 102.09 | 102.11 | 101.89 | 0 |
| 1733331300 | 102.08 | 0.01 | 0.01 | 102.08 | 102.09 | 101.88 | 0 |
| 1733244900 | 102.07 | 0 | 0.00 | 102.08 | 102.09 | 101.88 | 0 |
| 1733158500 | 102.07 | 0.22 | 0.22 | 101.88 | 102.08 | 101.88 | 0 |
| 1732899300 | 101.85 | -0.19 | -0.19 | 102.05 | 102.05 | 101.85 | 0 |
| 1732812900 | 102.04 | 0.02 | 0.02 | 102.03 | 102.04 | 101.83 | 0 |
| 1732726500 | 102.02 | 0.01 | 0.01 | 101.81 | 102.02 | 101.81 | 0 |
| 1732640100 | 102.01 | 0 | 0.00 | 102.02 | 102.03 | 101.82 | 0 |
| 1732553700 | 102.01 | 0 | 0.00 | 102.04 | 102.04 | 101.81 | 0 |
| 1732294500 | 102.01 | 0.06 | 0.06 | 101.96 | 102.01 | 101.76 | 0 |
| 1732208100 | 101.95 | 0.05 | 0.05 | 101.74 | 101.95 | 101.74 | 0 |
| 1732121700 | 101.9 | 0.02 | 0.02 | 101.9 | 101.91 | 101.7 | 0 |
| 1732035300 | 101.88 | -0.01 | -0.01 | 101.9 | 101.9 | 101.69 | 0 |
| 1731948900 | 101.89 | 0.01 | 0.01 | 101.91 | 101.91 | 101.69 | 0 |
| 1731689700 | 101.88 | 0.03 | 0.03 | 101.64 | 101.89 | 101.64 | 0 |
| 1731603300 | 101.85 | 0.4 | 0.39 | 101.53 | 101.86 | 101.53 | 0 |
| 1731516900 | 101.45 | -0.14 | -0.14 | 101.43 | 101.64 | 101.43 | 0 |
| 1731430500 | 101.59 | 0.02 | 0.02 | 101.61 | 101.61 | 101.39 | 0 |
| 1731344100 | 101.57 | 0.1 | 0.10 | 101.32 | 101.57 | 101.32 | 0 |
| 1731084900 | 101.47 | 0 | 0.00 | 101.48 | 101.48 | 101.25 | 0 |
| 1730998500 | 101.47 | 0.05 | 0.05 | 101.46 | 101.47 | 101.25 | 0 |
| 1730912100 | 101.42 | 0.17 | 0.17 | 101.16 | 101.42 | 101.15 | 0 |
| 1730825700 | 101.25 | 0.26 | 0.26 | 101.21 | 101.25 | 101 | 0 |
| 1730739300 | 100.99 | -0.19 | -0.19 | 101.19 | 101.2 | 100.98 | 0 |
| 1730480100 | 101.18 | -1.62 | -1.58 | 101.17 | 101.2 | 100.94 | 0 |
| 1730393700 | 102.8 | 0 | 0.00 | 102.73 | 102.8 | 102.52 | 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
