Premium
Intesa Sanpaolo (I09311)
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 |
|---|---|---|---|---|---|---|---|
| 1739897700 | 983.78 | -0.27 | -0.03 | 984.04 | 987.76 | 983.7 | 329 |
| 1739811300 | 984.05 | 0.1 | 0.01 | 987.68 | 987.68 | 983.89 | 375 |
| 1739552100 | 983.95 | -0.08 | -0.01 | 983.38 | 987.18 | 983.38 | 18 |
| 1739465700 | 984.03 | 0.45 | 0.05 | 985.28 | 985.34 | 983.1 | 420 |
| 1739379300 | 983.58 | -0.41 | -0.04 | 983.06 | 987.06 | 982.87 | 413 |
| 1739292900 | 983.99 | 1.13 | 0.11 | 981.9 | 984.62 | 981.9 | 591 |
| 1739206500 | 982.86 | -0.79 | -0.08 | 985.56 | 985.59 | 981.7 | 605 |
| 1738947300 | 983.65 | 0.12 | 0.01 | 985.99 | 985.99 | 982.07 | 54 |
| 1738860900 | 983.53 | -20.03 | -2.00 | 985.5 | 988.33 | 982.04 | 555 |
| 1738774500 | 1003.56 | -2.99 | -0.30 | 1007.79 | 1007.79 | 1002.85 | 395 |
| 1738688100 | 1006.55 | -0.91 | -0.09 | 1003.41 | 1007.5 | 1003.34 | 691 |
| 1738601700 | 1007.46 | 2.96 | 0.29 | 1002.92 | 1007.89 | 1002.81 | 705 |
| 1738342500 | 1004.5 | -0.97 | -0.10 | 1004.64 | 1005.88 | 1003.71 | 98 |
| 1738256100 | 1005.47 | -1.19 | -0.12 | 1006.28 | 1011 | 1005.02 | 187 |
| 1738169700 | 1006.66 | -0.01 | -0.00 | 1006.58 | 1010.84 | 1006.18 | 484 |
| 1738083300 | 1006.67 | -0.38 | -0.04 | 1007.14 | 1007.29 | 1006.25 | 705 |
| 1737996900 | 1007.05 | -0.15 | -0.01 | 1007.03 | 1007.11 | 1005.51 | 107 |
| 1737737700 | 1007.2 | 1.16 | 0.12 | 1009.88 | 1010.69 | 1005.78 | 226 |
| 1737651300 | 1006.04 | 0.29 | 0.03 | 1005.91 | 1006.2 | 1004.86 | 203 |
| 1737564900 | 1005.75 | -0.33 | -0.03 | 1005.7 | 1005.76 | 1004.13 | 611 |
| 1737478500 | 1006.08 | -2.63 | -0.26 | 1004.41 | 1006.76 | 1004.24 | 313 |
| 1737392100 | 1008.71 | 3.68 | 0.37 | 1008.51 | 1009.03 | 1004.35 | 115 |
| 1737132900 | 1005.03 | -0.07 | -0.01 | 1005.03 | 1005.11 | 1003.92 | 535 |
| 1737046500 | 1005.1 | 0.43 | 0.04 | 1004.99 | 1005.52 | 1004.44 | 462 |
| 1736960100 | 1004.67 | -3.51 | -0.35 | 1005.15 | 1009.86 | 1004.15 | 593 |
| 1736873700 | 1008.18 | 1.47 | 0.15 | 1010.16 | 1010.26 | 1005.73 | 320 |
| 1736787300 | 1006.71 | -0.38 | -0.04 | 1010.78 | 1010.96 | 1005.86 | 877 |
| 1736528100 | 1007.09 | -1.49 | -0.15 | 1004.45 | 1008.45 | 1004.45 | 527 |
| 1736441700 | 1008.58 | 4.81 | 0.48 | 1004.53 | 1008.58 | 1003.72 | 651 |
| 1736355300 | 1003.77 | 0.1 | 0.01 | 1003.55 | 1003.79 | 1003.22 | 594 |
| 1736268900 | 1003.67 | 0.57 | 0.06 | 1003.13 | 1003.67 | 1002.54 | 435 |
| 1736182500 | 1003.1 | 0.99 | 0.10 | 1004.49 | 1004.49 | 1001.81 | 25 |
| 1735923300 | 1002.11 | 1.72 | 0.17 | 1002.09 | 1002.19 | 999.82 | 275 |
| 1735836900 | 1000.39 | 2.73 | 0.27 | 1001.7 | 1002.22 | 997.51 | 42 |
| 1735577700 | 997.66 | -1 | -0.10 | 1001.32 | 1001.32 | 996.72 | 17 |
| 1735318500 | 998.66 | 0.84 | 0.08 | 996.04 | 1000.62 | 996.04 | 503 |
| 1734972900 | 997.82 | -0.42 | -0.04 | 998.02 | 1001.47 | 997.32 | 162 |
| 1734713700 | 998.24 | 0.17 | 0.02 | 997.78 | 1001.72 | 997.66 | 51 |
| 1734627300 | 998.07 | 0.31 | 0.03 | 998.3 | 1003.99 | 998.07 | 107 |
| 1734540900 | 997.76 | -0.56 | -0.06 | 1001.95 | 1001.95 | 997.49 | 95 |
| 1734454500 | 998.32 | 0.57 | 0.06 | 997.37 | 1001.63 | 996.82 | 733 |
| 1734368100 | 997.75 | 0.76 | 0.08 | 1001.19 | 1001.19 | 996.77 | 201 |
| 1734108900 | 996.99 | 2.22 | 0.22 | 995.6 | 997.08 | 995.11 | 111 |
| 1734022500 | 994.77 | 0.18 | 0.02 | 996.99 | 996.99 | 993.36 | 278 |
| 1733936100 | 994.59 | 1.32 | 0.13 | 996.49 | 996.49 | 993.14 | 168 |
| 1733849700 | 993.27 | -1.14 | -0.11 | 997.59 | 997.59 | 992.71 | 205 |
| 1733763300 | 994.41 | -0.25 | -0.03 | 996.68 | 998 | 993.57 | 60 |
| 1733504100 | 994.66 | 1.17 | 0.12 | 995.6 | 995.88 | 993.33 | 76 |
| 1733417700 | 993.49 | -0.07 | -0.01 | 996.54 | 996.76 | 992.41 | 68 |
| 1733331300 | 993.56 | 0.62 | 0.06 | 993.31 | 994.99 | 991.74 | 97 |
| 1733244900 | 992.94 | 1.74 | 0.18 | 992.56 | 993.34 | 990.65 | 221 |
| 1733158500 | 991.2 | -1.94 | -0.20 | 992.94 | 993.11 | 990.13 | 69 |
| 1732899300 | 993.14 | -0.15 | -0.02 | 995 | 995.59 | 991.94 | 78 |
| 1732812900 | 993.29 | 0.7 | 0.07 | 994.21 | 994.21 | 991.49 | 185 |
| 1732726500 | 992.59 | -0.36 | -0.04 | 993.84 | 994 | 991.24 | 56 |
| 1732640100 | 992.95 | 1.12 | 0.11 | 994.76 | 994.76 | 990.7 | 56 |
| 1732553700 | 991.83 | -0.21 | -0.02 | 993.6 | 993.6 | 989.22 | 115 |
| 1732294500 | 992.04 | -2.3 | -0.23 | 996.34 | 996.34 | 989.14 | 27 |
| 1732208100 | 994.34 | -0.12 | -0.01 | 993.03 | 995.11 | 993.03 | 6 |
| 1732121700 | 994.46 | 1.01 | 0.10 | 993.53 | 995.98 | 993.47 | 32 |
| 1732035300 | 993.45 | 0.14 | 0.01 | 995.61 | 995.68 | 992.35 | 22 |
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
