Premium
Intesa Sanpaolo (I09328)
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 |
|---|---|---|---|---|---|---|---|
| 1738169700 | 102.33 | -0.17 | -0.17 | 102.54 | 102.54 | 102.33 | 0 |
| 1738083300 | 102.5 | 0.04 | 0.04 | 102.49 | 102.53 | 102.44 | 0 |
| 1737996900 | 102.46 | 0.19 | 0.19 | 102.35 | 102.48 | 102.35 | 0 |
| 1737737700 | 102.27 | 0.15 | 0.15 | 102.32 | 102.32 | 102.21 | 0 |
| 1737651300 | 102.12 | 0.18 | 0.18 | 101.88 | 102.12 | 101.85 | 0 |
| 1737564900 | 101.94 | 0 | 0.00 | 101.94 | 101.94 | 101.94 | 0 |
| 1737478500 | 101.94 | -0.05 | -0.05 | 101.88 | 101.98 | 101.87 | 0 |
| 1737392100 | 101.99 | 0.19 | 0.19 | 101.87 | 102.05 | 101.76 | 0 |
| 1737132900 | 101.8 | 0.21 | 0.21 | 101.74 | 101.83 | 101.68 | 0 |
| 1737046500 | 101.59 | -0.65 | -0.64 | 101.67 | 101.73 | 101.58 | 0 |
| 1736960100 | 102.24 | 0.61 | 0.60 | 102.06 | 102.25 | 102 | 0 |
| 1736873700 | 101.63 | 0.2 | 0.20 | 101.83 | 101.85 | 101.62 | 0 |
| 1736787300 | 101.43 | 0.02 | 0.02 | 101.67 | 101.67 | 101.28 | 0 |
| 1736528100 | 101.41 | 0.06 | 0.06 | 101.2 | 102 | 101.2 | 0 |
| 1736441700 | 101.35 | -0.44 | -0.43 | 101.51 | 101.61 | 101.33 | 0 |
| 1736355300 | 101.79 | 0.02 | 0.02 | 101.66 | 102.35 | 101.64 | 0 |
| 1736268900 | 101.77 | -0.29 | -0.28 | 101.66 | 101.97 | 101.66 | 0 |
| 1736182500 | 102.06 | 0.98 | 0.97 | 101.4 | 102.36 | 101.09 | 0 |
| 1735923300 | 101.08 | -0.22 | -0.22 | 101.28 | 101.36 | 101.03 | 0 |
| 1735836900 | 101.3 | -0.19 | -0.19 | 101.64 | 101.65 | 101.2 | 0 |
| 1735577700 | 101.49 | 0.09 | 0.09 | 101.32 | 101.51 | 101.32 | 0 |
| 1735318500 | 101.4 | 0.35 | 0.35 | 101.32 | 101.43 | 101.28 | 0 |
| 1734972900 | 101.05 | -0.11 | -0.11 | 100.95 | 101.54 | 100.91 | 20 |
| 1734713700 | 101.16 | 0.19 | 0.19 | 100.84 | 101.16 | 100.75 | 0 |
| 1734627300 | 100.97 | -0.42 | -0.41 | 101.16 | 101.25 | 100.93 | 0 |
| 1734540900 | 101.39 | -0.52 | -0.51 | 101.49 | 101.51 | 101.26 | 0 |
| 1734454500 | 101.91 | 0.03 | 0.03 | 101.82 | 102.05 | 101.78 | 0 |
| 1734368100 | 101.88 | -0.53 | -0.52 | 102.2 | 102.2 | 101.66 | 0 |
| 1734108900 | 102.41 | 0.05 | 0.05 | 102.42 | 102.56 | 102.36 | 0 |
| 1734022500 | 102.36 | 0.02 | 0.02 | 102.43 | 102.55 | 102.24 | 0 |
| 1733936100 | 102.34 | -0.14 | -0.14 | 102.26 | 102.42 | 102.24 | 0 |
| 1733849700 | 102.48 | 0.15 | 0.15 | 102.29 | 102.59 | 102.16 | 0 |
| 1733763300 | 102.33 | 0.47 | 0.46 | 102.25 | 102.45 | 101.92 | 0 |
| 1733504100 | 101.86 | 0.29 | 0.29 | 101.66 | 101.97 | 101.66 | 0 |
| 1733417700 | 101.57 | 0.72 | 0.71 | 101.12 | 101.6 | 101.06 | 0 |
| 1733331300 | 100.85 | -0.13 | -0.13 | 101.07 | 101.25 | 100.84 | 0 |
| 1733244900 | 100.98 | 0.16 | 0.16 | 100.79 | 100.98 | 100.59 | 0 |
| 1733158500 | 100.82 | 0.36 | 0.36 | 100.49 | 100.83 | 100.35 | 0 |
| 1732899300 | 100.46 | 0.1 | 0.10 | 100.38 | 100.71 | 100.21 | 0 |
| 1732812900 | 100.36 | 0.22 | 0.22 | 100.44 | 100.53 | 100.26 | 0 |
| 1732726500 | 100.14 | -0.17 | -0.17 | 100.06 | 100.24 | 99.91 | 0 |
| 1732640100 | 100.31 | -0.39 | -0.39 | 100.31 | 100.62 | 100.13 | 0 |
| 1732553700 | 100.7 | 0.62 | 0.62 | 100.71 | 100.78 | 100.14 | 0 |
| 1732294500 | 100.08 | 0.88 | 0.89 | 99.03 | 100.13 | 99.03 | 120 |
| 1732208100 | 99.2 | -0.54 | -0.54 | 99.55 | 99.72 | 99 | 0 |
| 1732121700 | 99.74 | -0.12 | -0.12 | 100.08 | 100.25 | 99.71 | 0 |
| 1732035300 | 99.86 | -0.55 | -0.55 | 100.39 | 100.41 | 99.62 | 0 |
| 1731948900 | 100.41 | -0.73 | -0.72 | 100.74 | 101.02 | 100.39 | 0 |
| 1731689700 | 101.14 | 0.8 | 0.80 | 100.46 | 101.24 | 100.46 | 10 |
| 1731603300 | 100.34 | 0.67 | 0.67 | 99.61 | 100.36 | 99.38 | 0 |
| 1731516900 | 99.67 | 0.19 | 0.19 | 99.18 | 99.78 | 99.09 | 0 |
| 1731430500 | 99.48 | -1.14 | -1.13 | 100.61 | 100.61 | 99.47 | 0 |
| 1731344100 | 100.62 | 3.5 | 3.60 | 100.09 | 100.72 | 99.25 | 0 |
| 1731084900 | 97.12 | -0.93 | -0.95 | 97.44 | 97.56 | 96.88 | 0 |
| 1730998500 | 98.05 | 1.87 | 1.94 | 96.69 | 98.32 | 96.69 | 0 |
| 1730912100 | 96.18 | -0.69 | -0.71 | 96.09 | 97.47 | 95.9 | 0 |
| 1730825700 | 96.87 | -0.51 | -0.52 | 97.36 | 97.38 | 96.73 | 0 |
| 1730739300 | 97.38 | -0.08 | -0.08 | 97.54 | 98.08 | 97.33 | 200 |
| 1730480100 | 97.46 | -0.1 | -0.10 | 97.73 | 97.81 | 97.29 | 0 |
| 1730393700 | 97.56 | 0 | 0.00 | 97.33 | 97.75 | 97.22 | 0 |
| 1730307300 | 97.56 | -0.14 | -0.14 | 97.41 | 97.64 | 97.31 | 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
