Premium
Intesa Sanpaolo (I09296)
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 |
|---|---|---|---|---|---|---|---|
| 1741712100 | 1036.33 | -19.38 | -1.84 | 1053 | 1053 | 1036.03 | 0 |
| 1741625700 | 1055.71 | -10.63 | -1.00 | 1066.83 | 1066.83 | 1055.08 | 0 |
| 1741366500 | 1066.34 | 1.26 | 0.12 | 1059.97 | 1066.34 | 1058.2 | 50 |
| 1741280100 | 1065.08 | -7.27 | -0.68 | 1070 | 1070 | 1059.9 | 0 |
| 1741193700 | 1072.35 | -6.58 | -0.61 | 1076.55 | 1076.55 | 1067.43 | 10 |
| 1741107300 | 1078.93 | -1.17 | -0.11 | 1080.38 | 1082.19 | 1077 | 0 |
| 1741020900 | 1080.1 | 2.39 | 0.22 | 1078.99 | 1080.1 | 1075.34 | 0 |
| 1740761700 | 1077.71 | -0.1 | -0.01 | 1075.39 | 1077.71 | 1072.58 | 0 |
| 1740675300 | 1077.81 | 3.81 | 0.35 | 1073.57 | 1077.81 | 1071.91 | 0 |
| 1740588900 | 1074 | -4.64 | -0.43 | 1078.76 | 1078.76 | 1073.9 | 0 |
| 1740502500 | 1078.64 | 4.51 | 0.42 | 1078.19 | 1080.05 | 1072.64 | 10 |
| 1740416100 | 1074.13 | 1.37 | 0.13 | 1072.64 | 1074.39 | 1066.64 | 20 |
| 1740156900 | 1072.76 | 8.15 | 0.77 | 1062.98 | 1072.76 | 1062.98 | 5 |
| 1740070500 | 1064.6099 | 0.65 | 0.06 | 1061.32 | 1064.6099 | 1058.04 | 0 |
| 1739984100 | 1063.96 | -2.3 | -0.22 | 1065.07 | 1065.07 | 1060.22 | 0 |
| 1739897700 | 1066.26 | 2.06 | 0.19 | 1058.26 | 1066.26 | 1057.09 | 80 |
| 1739811300 | 1064.2 | 1.94 | 0.18 | 1064.08 | 1064.92 | 1059.94 | 0 |
| 1739552100 | 1062.26 | -7.04 | -0.66 | 1066.67 | 1066.67 | 1057.66 | 50 |
| 1739465700 | 1069.3 | 6.64 | 0.62 | 1065.3699 | 1069.3 | 1061.54 | 0 |
| 1739379300 | 1062.66 | -3.57 | -0.33 | 1065.69 | 1065.69 | 1059.6099 | 0 |
| 1739292900 | 1066.23 | -5.06 | -0.47 | 1070.08 | 1070.08 | 1063.72 | 0 |
| 1739206500 | 1071.29 | 1.76 | 0.16 | 1067.3 | 1071.29 | 1066.99 | 0 |
| 1738947300 | 1069.53 | -4.1 | -0.38 | 1071.04 | 1071.04 | 1066.67 | 0 |
| 1738860900 | 1073.63 | 4.53 | 0.42 | 1071.48 | 1073.63 | 1067.83 | 50 |
| 1738774500 | 1069.1 | 11.5 | 1.09 | 1063.32 | 1069.31 | 1059.98 | 0 |
| 1738688100 | 1057.6 | -2.2 | -0.21 | 1060.2 | 1060.2 | 1053.53 | 40 |
| 1738601700 | 1059.8 | 1.3 | 0.12 | 1056.64 | 1060.01 | 1054.34 | 17 |
| 1738342500 | 1058.5 | 1.86 | 0.18 | 1059.52 | 1061.78 | 1056.53 | 115 |
| 1738256100 | 1056.64 | 5.76 | 0.55 | 1051.75 | 1056.64 | 1049.65 | 5 |
| 1738169700 | 1050.88 | 0.55 | 0.05 | 1049.21 | 1052.65 | 1049.04 | 0 |
| 1738083300 | 1050.33 | 3.41 | 0.33 | 1050 | 1051.3 | 1048.59 | 0 |
| 1737996900 | 1046.92 | 4.49 | 0.43 | 1044.59 | 1046.93 | 1043.54 | 0 |
| 1737737700 | 1042.43 | 4.27 | 0.41 | 1037.16 | 1045.8599 | 1034.73 | 0 |
| 1737651300 | 1038.16 | 1.28 | 0.12 | 1037.16 | 1038.16 | 1031.98 | 30 |
| 1737564900 | 1036.88 | 5.09 | 0.49 | 1039.2 | 1039.2 | 1034.4 | 25 |
| 1737478500 | 1031.79 | 4.65 | 0.45 | 1028.91 | 1033.83 | 1026.63 | 50 |
| 1737392100 | 1027.14 | -3.04 | -0.30 | 1030.28 | 1030.28 | 1024.78 | 0 |
| 1737132900 | 1030.18 | -2.4 | -0.23 | 1033.1199 | 1033.75 | 1028.1099 | 10 |
| 1737046500 | 1032.58 | 4.41 | 0.43 | 1029.66 | 1032.58 | 1026.51 | 0 |
| 1736960100 | 1028.17 | 7.95 | 0.78 | 1020 | 1028.17 | 1016.1 | 30 |
| 1736873700 | 1020.22 | -7.89 | -0.77 | 1028.34 | 1028.34 | 1018.86 | 0 |
| 1736787300 | 1028.1099 | -1.36 | -0.13 | 1030.96 | 1030.96 | 1026.63 | 0 |
| 1736528100 | 1029.47 | -7.02 | -0.68 | 1031.68 | 1032.1 | 1029.1099 | 20 |
| 1736441700 | 1036.49 | 4.67 | 0.45 | 1031.26 | 1036.49 | 1031.23 | 0 |
| 1736355300 | 1031.82 | 2.46 | 0.24 | 1031.59 | 1031.82 | 1026.74 | 0 |
| 1736268900 | 1029.3599 | 2.3 | 0.22 | 1023.46 | 1029.78 | 1020.96 | 55 |
| 1736182500 | 1027.06 | -1.2 | -0.12 | 1025.16 | 1027.06 | 1022.03 | 0 |
| 1735923300 | 1028.26 | -3.86 | -0.37 | 1031.81 | 1031.81 | 1026.3 | 0 |
| 1735836900 | 1032.1199 | 6.32 | 0.62 | 1029.3 | 1032.1199 | 1026.48 | 0 |
| 1735577700 | 1025.8 | -1.1 | -0.11 | 1025.01 | 1025.8 | 1019.14 | 10 |
| 1735318500 | 1026.9 | 3.72 | 0.36 | 1026.19 | 1026.9 | 1022.46 | 0 |
| 1734972900 | 1023.18 | 4.75 | 0.47 | 1022.09 | 1025.64 | 1021.24 | 0 |
| 1734713700 | 1018.43 | -13.42 | -1.30 | 1033.91 | 1034.1199 | 1006.15 | 0 |
| 1734627300 | 1031.85 | -14.03 | -1.34 | 1041.89 | 1042.52 | 1030.98 | 0 |
| 1734540900 | 1045.88 | -0.29 | -0.03 | 1045.1199 | 1045.88 | 1042.53 | 0 |
| 1734454500 | 1046.17 | -0.21 | -0.02 | 1040.63 | 1046.38 | 1039.26 | 0 |
| 1734368100 | 1046.38 | 6.7 | 0.64 | 1044.77 | 1046.38 | 1039.35 | 10 |
| 1734108900 | 1039.68 | -11.65 | -1.11 | 1047.8599 | 1047.8599 | 1039.39 | 15 |
| 1734022500 | 1051.33 | -2.57 | -0.24 | 1053.38 | 1053.38 | 1045.48 | 40 |
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
