Intesa Sanpaolo【I06762】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Intesa Sanpaolo (I06762)

1,307.13

6.56

(0.50%)

마감 15 3월 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
1741971300	1307.13	6.56	0.50	1298.52	1308.85	1297.8699	0
1741884900	1300.57	-1.85	-0.14	1303	1307.52	1300.57	0
1741798500	1302.42	2.73	0.21	1301	1304.59	1296.59	0
1741712100	1299.69	-17.53	-1.33	1313.07	1314.45	1298.54	0
1741625700	1317.22	4.74	0.36	1325.88	1325.88	1317.22	0
1741366500	1312.48	-4.86	-0.37	1309.97	1315.01	1307.88	0
1741280100	1317.34	5.29	0.40	1319.47	1320.91	1312.21	0
1741193700	1312.05	-9.19	-0.70	1323.93	1324.42	1311.94	10
1741107300	1321.24	-33.94	-2.50	1341.8599	1341.8599	1321.24	0
1741020900	1355.18	7.53	0.56	1355.25	1357.29	1351.99	0
1740761700	1347.65	-1.76	-0.13	1344.19	1349.09	1342.9	0
1740675300	1349.41	8.36	0.62	1344.22	1350.07	1342.82	0
1740588900	1341.05	9.31	0.70	1336.07	1341.63	1333.95	0
1740502500	1331.74	0.39	0.03	1332.16	1338.28	1329.13	0
1740416100	1331.35	-0.57	-0.04	1330.1099	1331.39	1328.01	0
1740156900	1331.92	6.65	0.50	1328.03	1331.92	1326.8	0
1740070500	1325.27	-5.24	-0.39	1330.57	1332.91	1324.41	16
1739984100	1330.51	-4.8	-0.36	1337.06	1339.1	1327.75	10
1739897700	1335.31	3.45	0.26	1331.15	1337.07	1330.45	0
1739811300	1331.8599	0.38	0.03	1329.93	1334.07	1329.59	13
1739552100	1331.48	0.41	0.03	1330.93	1334.32	1330.46	0
1739465700	1331.07	-7.8	-0.58	1332.08	1334.57	1329.73	0
1739379300	1338.8699	-0.31	-0.02	1340.73	1343.54	1338.74	0
1739292900	1339.18	-1.12	-0.08	1339.69	1340.2	1335.99	0
1739206500	1340.3	8.3	0.62	1338.6199	1341.1	1336.32	0
1738947300	1332	1	0.08	1333.76	1334.08	1330.99	0
1738860900	1331	12.62	0.96	1325.1199	1331.03	1324.9	0
1738774500	1318.38	-0.11	-0.01	1315.84	1318.38	1314.39	0
1738688100	1318.49	3.89	0.30	1315.47	1318.49	1312.1199	0
1738601700	1314.6	-11.78	-0.89	1320.6	1321.28	1310.13	0
1738342500	1326.38	2.22	0.17	1327.47	1330.18	1325.82	0
1738256100	1324.16	9.52	0.72	1315.69	1324.4	1315.26	0
1738169700	1314.64	6.47	0.49	1310.78	1317.07	1310.6099	0
1738083300	1308.17	5.01	0.38	1307.83	1311.31	1306.78	0
1737996900	1303.16	1.45	0.11	1302.32	1305.06	1301.03	0
1737737700	1301.71	-4.14	-0.32	1305.77	1305.77	1299.54	0
1737651300	1305.85	-6.14	-0.47	1304.97	1307.17	1301.55	0
1737564900	1311.99	0	0.00	1311.99	1311.99	1311.99	0
1737478500	1311.99	4.11	0.31	1307.9	1311.99	1307.9	10
1737392100	1307.88	-2.82	-0.22	1311.23	1311.23	1307.01	0
1737132900	1310.7	9.46	0.73	1308.1099	1311.41	1306.41	0
1737046500	1301.24	-1.05	-0.08	1301.09	1303.44	1299.09	0
1736960100	1302.29	15.21	1.18	1290.75	1302.29	1289.66	0
1736873700	1287.08	2.14	0.17	1288.8	1290.3699	1285.99	0
1736787300	1284.94	2.58	0.20	1281.96	1285.6099	1280.14	0
1736528100	1282.3599	-5.84	-0.45	1288.1199	1288.52	1281.6099	0
1736441700	1288.2	-0.72	-0.06	1284.33	1288.3	1283.46	0
1736355300	1288.92	-6.81	-0.53	1292.76	1294.08	1285.6099	0
1736268900	1295.73	-6.58	-0.51	1289.4	1296.69	1288.19	0
1736182500	1302.31	2.17	0.17	1302.34	1302.49	1298.02	0
1735923300	1300.14	-0.92	-0.07	1301.6199	1302.17	1298.5	0
1735836900	1301.06	12.17	0.94	1291.06	1301.3599	1288.03	0
1735577700	1288.89	4.41	0.34	1286.01	1290.19	1284.78	0
1735318500	1284.48	14.72	1.16	1282.74	1286.27	1282.06	0
1734972900	1269.76	3.53	0.28	1269.72	1272.33	1268.68	0
1734713700	1266.23	-5.47	-0.43	1260.94	1266.6199	1257.72	0
1734627300	1271.7	-14.67	-1.14	1271.04	1272.44	1267.14	0
1734540900	1286.3699	1.78	0.14	1286.82	1287.82	1285.73	0
1734454500	1284.59	-12.24	-0.94	1288.56	1291.1099	1284.52	0
1734368100	1296.83	-9.62	-0.74	1301.25	1301.25	1296.23	0

Intesa Sanpaolo

BNP Paribas Issuance

Huaizhong Health (CE)

BNP Paribas Issuance

Amino Technologies

Vontobel Financial Produ...

BNP Paribas Issuance

BNP Paribas Issuance

Greenvolt Energias Renov...

Rb Capital Logistico Fun...

Societe Generale Effekten

SCHP 2.9% until 05/22/2026

Bnp Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관