Banca IMI【I05811】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Banca IMI (I05811)

1,114.41

1.90

(0.17%)

마감 21 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739984100	1112.51	-10.95	-0.97	1122.58	1123.06	1112.51	167
1739897700	1123.46	2.85	0.25	1119.77	1124.24	1117.84	170
1739811300	1120.6099	4.48	0.40	1117.45	1121.01	1117.45	291
1739552100	1116.13	-1.93	-0.17	1116.26	1118.56	1115.78	201
1739465700	1118.06	9.14	0.82	1114.97	1118.49	1111.57	95
1739379300	1108.92	3.05	0.28	1108.31	1109.7	1105.34	64
1739292900	1105.8699	3.27	0.30	1102.73	1106.35	1102.71	180
1739206500	1102.6	3.15	0.29	1101.42	1102.63	1100.06	71
1738947300	1099.45	-2.37	-0.22	1102.43	1102.89	1099.28	118
1738860900	1101.82	13.56	1.25	1093.16	1101.82	1092.7	66
1738774500	1088.26	0.28	0.03	1087.6099	1088.94	1086.88	75
1738688100	1087.98	5.32	0.49	1085.64	1087.98	1082.7	117
1738601700	1082.66	-8.39	-0.77	1079.26	1084.56	1079.02	129
1738342500	1091.05	1.24	0.11	1090.89	1092.31	1090.03	40
1738256100	1089.81	5.95	0.55	1086.54	1090.05	1086.08	151
1738169700	1083.8599	4.05	0.38	1082.18	1085.53	1081.72	95
1738083300	1079.81	2.05	0.19	1079.22	1083.77	1078.77	124
1737996900	1077.76	-4.15	-0.38	1074.72	1079.47	1074.26	192
1737737700	1081.91	0.37	0.03	1085.6	1086.06	1080.42	107
1737651300	1081.54	4.58	0.43	1077.98	1081.54	1076.78	105
1737564900	1076.96	1.77	0.16	1076.24	1080.92	1076.24	72
1737478500	1075.19	0.17	0.02	1073.82	1075.21	1073.23	52
1737392100	1075.02	2.43	0.23	1073.1099	1134.99	1071.34	44
1737132900	1072.59	5.83	0.55	1069.94	1073.07	1069.51	63
1737046500	1066.76	2.29	0.22	1066.55	1067.47	1064.73	39
1736960100	1064.47	11.21	1.06	1056.35	1064.47	1055.08	110
1736873700	1053.26	2.7	0.26	1055.3	1055.92	1052.51	50
1736787300	1050.56	-0.89	-0.08	1049.3599	1050.82	1046.84	65
1736528100	1051.45	-3.83	-0.36	1054.95	1056.19	1051.35	9
1736441700	1055.28	2.29	0.22	1053.02	1056.4	1053.02	0
1736355300	1052.99	-2.41	-0.23	1055.9	1057.33	1050.46	74
1736268900	1055.4	3.1	0.29	1050.8	1057.66	1049.53	19
1736182500	1052.3	9.38	0.90	1046.53	1052.72	1044.9	0
1735923300	1042.92	-3.86	-0.37	1046.42	1046.83	1042.51	6
1735836900	1046.78	3.46	0.33	1047.73	1047.73	1040.82	42
1735577700	1043.32	0.05	0.00	1042.46	1045.55	1042.05	30
1735318500	1043.27	3.46	0.33	1041.3699	1043.83	1041.3699	4
1734972900	1039.81	-0.4	-0.04	1038.52	1041.01	1037.73	92
1734713700	1040.21	-0.86	-0.08	1035.98	1040.28	1033.89	76
1734627300	1041.07	-6.64	-0.63	1040.67	1042.53	1039.38	25
1734540900	1047.71	1.58	0.15	1046.59	1049.1	1045.77	79
1734454500	1046.13	-4.04	-0.38	1047.02	1048.83	1046.13	37
1734368100	1050.17	-1.35	-0.13	1051.56	1051.56	1049.03	89
1734108900	1051.52	-0.36	-0.03	1053.2	1054.03	1051.14	202
1734022500	1051.88	-0.92	-0.09	1054.52	1054.52	1051.46	166
1733936100	1052.8	-0.95	-0.09	1053.06	1054.31	1051.44	656
1733849700	1053.75	-3.25	-0.31	1055.83	1055.83	1053.33	148
1733763300	1057	0.35	0.03	1058.77	1058.77	1056.44	144
1733504100	1056.65	2.18	0.21	1054.56	1057.75	1054.56	222
1733417700	1054.47	6.47	0.62	1049.47	1054.47	1049.47	210
1733331300	1048	2.62	0.25	1046.71	1049.27	1046.71	114
1733244900	1045.38	2.01	0.19	1045.77	1048.2	1043.74	259
1733158500	1043.3699	1.53	0.15	1038.3599	1045.4	1038.3599	113
1732899300	1041.84	0.71	0.07	1039.65	1042.23	1037.33	146
1732812900	1041.13	4.46	0.43	1039.26	1041.58	1038.88	179
1732726500	1036.67	-2.5	-0.24	1036.5	1037.03	1033.29	33
1732640100	1039.17	-4.6	-0.44	1039.88	1042.69	1038.3599	35
1732553700	1043.77	2.41	0.23	1045.28	1045.28	1040.1199	120
1732294500	1041.3599	3.19	0.31	1041.74	1042.06	1036.34	112
1732208100	1038.17	1	0.10	1126.3	1126.3	1033	145
1732121700	1037.17	-0.31	-0.03	1040.59	1040.98	1036.03	105

Marsh E McLennan Cos

Racoes Argo PNA

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관