Intesa Sanpaolo【I06788】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Intesa Sanpaolo (I06788)

1,146.01

-2.81

(-0.24%)

마감 19 1월 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 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737132900	1146.01	-2.81	-0.24	1149.98	1150.18	1145.58	0
1737046500	1148.82	1.11	0.10	1147.44	1148.82	1144.93	30
1736960100	1147.71	2.66	0.23	1143.3599	1148.4	1142.81	25
1736873700	1145.05	-16.38	-1.41	1161.52	1163.95	1143.29	80
1736787300	1161.43	3.12	0.27	1160.53	1161.43	1158.24	10
1736528100	1158.31	6.83	0.59	1155.05	1158.48	1154.19	25
1736441700	1151.48	-2.06	-0.18	1155.05	1156.21	1151.48	66
1736355300	1153.54	4.14	0.36	1151.42	1154.74	1147.56	5
1736268900	1149.4	3.81	0.33	1146.18	1152.77	1140.98	20
1736182500	1145.59	-5.83	-0.51	1151.28	1151.28	1144.07	0
1735923300	1151.42	-4.14	-0.36	1151.43	1152.04	1149.41	0
1735836900	1155.56	10.53	0.92	1147.99	1155.56	1147.06	17
1735577700	1145.03	-2.27	-0.20	1147.45	1148.27	1142.08	0
1735318500	1147.3	2.07	0.18	1152.54	1152.73	1147.3	29
1734972900	1145.23	-3.43	-0.30	1146.54	1148.22	1144.17	10
1734713700	1148.66	11.69	1.03	1136.26	1162.3699	1134.41	13
1734627300	1136.97	-7.09	-0.62	1140.6099	1141.9	1135.64	30
1734540900	1144.06	3.7	0.32	1139.34	1144.66	1139.22	42
1734454500	1140.3599	-4.69	-0.41	1144.15	1144.15	1137.65	5
1734368100	1145.05	-0.54	-0.05	1145.78	1149.68	1144.93	28
1734108900	1145.59	-3.2	-0.28	1146.72	1146.72	1143.81	45
1734022500	1148.79	-1.23	-0.11	1150.44	1151.42	1148.79	103
1733936100	1150.02	-6.74	-0.58	1156.66	1156.8599	1149.03	106
1733849700	1156.76	-0.31	-0.03	1156.05	1159.3	1156.05	59
1733763300	1157.07	-2.27	-0.20	1160.71	1160.71	1153.81	45
1733504100	1159.34	-1.77	-0.15	1159.96	1161.94	1158.63	156
1733417700	1161.1099	-5.17	-0.44	1166.6099	1166.6099	1159.44	67
1733331300	1166.28	2.69	0.23	1162.92	1167.54	1161.23	75
1733244900	1163.59	2.87	0.25	1160.68	1163.85	1159.79	59
1733158500	1160.72	0.24	0.02	1161.55	1162.3699	1160.49	73
1732899300	1160.48	-1.06	-0.09	1156.6099	1160.66	1156.45	10
1732812900	1161.54	2.9	0.25	1156.39	1161.63	1156.39	210
1732726500	1158.64	1.03	0.09	1157.43	1159.57	1155.55	7
1732640100	1157.6099	6.01	0.52	1151.55	1157.6099	1151.55	111
1732553700	1151.6	-0.72	-0.06	1149.93	1152.21	1147.03	87
1732294500	1152.32	6.12	0.53	1148.13	1154.8	1147.95	40
1732208100	1146.2	3.55	0.31	1145.13	1146.29	1142.1199	15
1732121700	1142.65	7.99	0.70	1136.2	1144.2	1135.99	100
1732035300	1134.66	-0.17	-0.01	1134.68	1139.34	1133.07	43
1731948900	1134.83	-8.94	-0.78	1141.69	1141.97	1132.53	30
1731689700	1143.77	-15.51	-1.34	1159.64	1159.64	1143.3	55
1731603300	1159.28	-8.02	-0.69	1167.07	1167.98	1157.17	5
1731516900	1167.3	-0.92	-0.08	1165.47	1167.53	1163.02	125
1731430500	1168.22	-8.09	-0.69	1175.98	1175.98	1167.95	45
1731344100	1176.31	13.25	1.14	1166.77	1179.78	1166.77	8
1731084900	1163.06	17.82	1.56	1151.93	1163.06	1150.44	37
1730998500	1145.24	-1.63	-0.14	1146.55	1147.16	1144	10
1730912100	1146.8699	7.13	0.63	1151.71	1159.8699	1145.44	20
1730825700	1139.74	-3.92	-0.34	1143.77	1143.77	1138.6099	66
1730739300	1143.66	-10.9	-0.94	1147.05	1147.08	1142.81	55
1730480100	1154.56	-2.17	-0.19	1154.21	1155.13	1148.49	0
1730393700	1156.73	5.44	0.47	1154.91	1156.73	1147.72	31
1730307300	1151.29	-18.91	-1.62	1170.02	1170.1099	1141.18	10
1730220900	1170.2	0.94	0.08	1169.3699	1173.52	1168.97	91
1730134500	1169.26	-1.39	-0.12	1170.54	1170.54	1167.3	78
1729871700	1170.65	-1.75	-0.15	1171.09	1172.94	1169.57	110
1729785300	1172.4	-1.94	-0.17	1176.67	1177.24	1172.4	75
1729698900	1174.34	-1.58	-0.13	1177.95	1179.22	1174.34	136
1729612500	1175.92	0.02	0.00	1174.99	1176.56	1174.21	101
1729526100	1175.9	-6.31	-0.53	1182.29	1182.3	1175.9	30

Intesa Sanpaolo

Societe Fonciere Lyonnai...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관