Premium
Intesa Sanpaolo (I09519)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 5.36 | -0.4 | -6.94 | 5.62 | 5.62 | 5.35 | 0 |
| 1737046500 | 5.76 | -0.08 | -1.37 | 5.66 | 5.78 | 5.59 | 0 |
| 1736960100 | 5.84 | -0.51 | -8.03 | 6.26 | 6.3 | 5.84 | 0 |
| 1736873700 | 6.35 | -0.33 | -4.94 | 6.48 | 6.48 | 6.2699999 | 0 |
| 1736787300 | 6.68 | 0.31 | 4.87 | 6.49 | 6.83 | 6.49 | 0 |
| 1736528100 | 6.37 | 0.18 | 2.91 | 6.21 | 6.37 | 6.11 | 0 |
| 1736441700 | 6.19 | -0.26 | -4.03 | 6.61 | 6.61 | 6.14 | 0 |
| 1736355300 | 6.45 | -0.11 | -1.68 | 6.58 | 6.63 | 6.26 | 0 |
| 1736268900 | 6.5599999 | -0.18 | -2.67 | 6.95 | 7.11 | 6.5599999 | 0 |
| 1736182500 | 6.74 | -0.69 | -9.29 | 7.18 | 7.37 | 6.72 | 0 |
| 1735923300 | 7.43 | 0.23 | 3.19 | 7.26 | 7.48 | 7.25 | 0 |
| 1735836900 | 7.2 | -0.16 | -2.17 | 7.12 | 7.8 | 7.12 | 0 |
| 1735577700 | 7.36 | -0.05 | -0.67 | 7.51 | 7.57 | 7.19 | 0 |
| 1735318500 | 7.41 | -0.45 | -5.73 | 7.82 | 7.82 | 7.38 | 0 |
| 1734972900 | 7.86 | 0.05 | 0.64 | 7.93 | 8.06 | 7.74 | 0 |
| 1734713700 | 7.81 | 0.08 | 1.03 | 8.19 | 8.35 | 7.8 | 600 |
| 1734627300 | 7.73 | 0.66 | 9.34 | 7.57 | 7.82 | 7.37 | 0 |
| 1734540900 | 7.07 | -0.11 | -1.53 | 7.17 | 7.28 | 6.99 | 0 |
| 1734454500 | 7.18 | 0.41 | 6.06 | 6.99 | 7.24 | 6.94 | 0 |
| 1734368100 | 6.77 | 0.08 | 1.20 | 6.61 | 6.84 | 6.55 | 0 |
| 1734108900 | 6.69 | 0.04 | 0.60 | 6.66 | 6.72 | 6.5599999 | 0 |
| 1734022500 | 6.65 | -0.18 | -2.64 | 6.6 | 6.71 | 6.6 | 0 |
| 1733936100 | 6.83 | -0.18 | -2.57 | 6.9 | 6.99 | 6.79 | 0 |
| 1733849700 | 7.01 | 0.08 | 1.15 | 7 | 7.12 | 6.92 | 0 |
| 1733763300 | 6.93 | 0.13 | 1.91 | 6.7 | 6.97 | 6.68 | 0 |
| 1733504100 | 6.8 | -0.12 | -1.73 | 6.81 | 6.88 | 6.66 | 0 |
| 1733417700 | 6.92 | -0.6 | -7.98 | 7.38 | 7.38 | 6.91 | 0 |
| 1733331300 | 7.52 | -0.22 | -2.84 | 7.55 | 7.55 | 7.28 | 0 |
| 1733244900 | 7.74 | -0.48 | -5.84 | 7.92 | 7.92 | 7.64 | 0 |
| 1733158500 | 8.22 | -0.1 | -1.20 | 8.52 | 8.67 | 8.08 | 0 |
| 1732899300 | 8.32 | -0.15 | -1.77 | 8.53 | 8.69 | 8.32 | 0 |
| 1732812900 | 8.47 | -0.27 | -3.09 | 8.58 | 8.63 | 8.3699999 | 0 |
| 1732726500 | 8.74 | 0.17 | 1.98 | 8.81 | 9.18 | 8.74 | 0 |
| 1732640100 | 8.57 | 0.33 | 4.00 | 8.66 | 8.8 | 8.34 | 0 |
| 1732553700 | 8.24 | 0.01 | 0.12 | 8 | 8.44 | 8 | 0 |
| 1732294500 | 8.23 | -0.27 | -3.18 | 8.19 | 8.86 | 8.19 | 0 |
| 1732208100 | 8.5 | 0.01 | 0.12 | 8.68 | 9.02 | 8.42 | 0 |
| 1732121700 | 8.49 | 0.04 | 0.47 | 8.25 | 8.64 | 8.18 | 0 |
| 1732035300 | 8.45 | 0.52 | 6.56 | 7.94 | 9.02 | 7.94 | 0 |
| 1731948900 | 7.93 | 0.11 | 1.41 | 7.83 | 8.19 | 7.78 | 0 |
| 1731689700 | 7.82 | 0.16 | 2.09 | 7.82 | 7.86 | 7.52 | 0 |
| 1731603300 | 7.66 | -0.83 | -9.78 | 8.3 | 8.4 | 7.64 | 0 |
| 1731516900 | 8.49 | -0.05 | -0.59 | 8.58 | 8.73 | 8.28 | 0 |
| 1731430500 | 8.5399999 | 0.78 | 10.05 | 8.07 | 8.58 | 7.97 | 0 |
| 1731344100 | 7.76 | -0.67 | -7.95 | 8 | 8.13 | 7.69 | 0 |
| 1731084900 | 8.43 | 0.26 | 3.18 | 8.41 | 8.67 | 8.36 | 0 |
| 1730998500 | 8.17 | -0.06 | -0.73 | 7.96 | 8.22 | 7.74 | 0 |
| 1730912100 | 8.23 | 0.59 | 7.72 | 7.41 | 8.33 | 7.08 | 0 |
| 1730825700 | 7.64 | 0.12 | 1.60 | 7.55 | 7.76 | 7.4 | 0 |
| 1730739300 | 7.52 | 0.14 | 1.90 | 7.4 | 7.52 | 7.26 | 0 |
| 1730480100 | 7.38 | -0.53 | -6.70 | 7.8 | 7.8 | 7.33 | 0 |
| 1730393700 | 7.91 | 0.33 | 4.35 | 7.87 | 8.06 | 7.67 | 0 |
| 1730307300 | 7.58 | 0.44 | 6.16 | 7.42 | 7.75 | 7.41 | 0 |
| 1730220900 | 7.14 | 0.08 | 1.13 | 6.86 | 7.17 | 6.85 | 0 |
| 1730134500 | 7.06 | -0.31 | -4.21 | 7.17 | 7.39 | 7.06 | 0 |
| 1729871700 | 7.37 | 0.01 | 0.14 | 7.38 | 7.45 | 7.22 | 0 |
| 1729785300 | 7.36 | -0.06 | -0.81 | 7.22 | 7.37 | 7.08 | 0 |
| 1729698900 | 7.42 | 0.08 | 1.09 | 7.28 | 7.44 | 7.27 | 0 |
| 1729612500 | 7.34 | 0.23 | 3.23 | 7.24 | 7.58 | 7.15 | 0 |
| 1729526100 | 7.11 | 0.21 | 3.04 | 6.87 | 7.13 | 6.85 | 0 |
| 1729266900 | 6.9 | -0.16 | -2.27 | 7.03 | 7.05 | 6.89 | 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
