Intesa Sanpaolo【I06834】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Intesa Sanpaolo (I06834)

1,122.18

-0.30

(-0.03%)

마감 06 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741107300	1122.48	-6.27	-0.56	1126.15	1126.15	1120.1	0
1741020900	1128.75	1.92	0.17	1127.52	1128.92	1123.42	0
1740761700	1126.83	2.63	0.23	1125.52	1126.83	1122.8	0
1740675300	1124.2	-1.37	-0.12	1126.31	1126.31	1121.1199	20
1740588900	1125.57	0.77	0.07	1126.34	1126.34	1123.76	0
1740502500	1124.8	0.47	0.04	1124.46	1124.95	1119.33	50
1740416100	1124.33	0.64	0.06	1124.34	1124.34	1118.8699	20
1740156900	1123.69	2.35	0.21	1122.19	1123.69	1119.74	0
1740070500	1121.34	-0.29	-0.03	1121.66	1122.16	1118.73	0
1739984100	1121.63	-3.24	-0.29	1125.01	1125.01	1119.04	0
1739897700	1124.8699	0.63	0.06	1124.72	1124.8699	1118.97	15
1739811300	1124.24	0.88	0.08	1123.68	1124.24	1121.13	0
1739552100	1123.3599	-0.12	-0.01	1124.18	1124.5	1121.49	0
1739465700	1123.48	4.46	0.40	1121.42	1123.48	1118.21	0
1739379300	1119.02	-0.94	-0.08	1120.68	1120.75	1113.52	5
1739292900	1119.96	-0.08	-0.01	1120.76	1120.76	1116.69	0
1739206500	1120.04	1.61	0.14	1119.51	1120.04	1113.58	10
1738947300	1118.43	-1.23	-0.11	1119.93	1120.08	1113.51	30
1738860900	1119.66	4.41	0.40	1117.3	1119.66	1112.07	20
1738774500	1115.25	2.81	0.25	1113.3	1115.25	1108.38	20
1738688100	1112.44	0.79	0.07	1111.66	1112.44	1108.1099	0
1738601700	1111.65	0.36	0.03	1109.09	1112.15	1104.3699	90
1738342500	1111.29	-0.52	-0.05	1113.06	1113.99	1110.64	0
1738256100	1111.81	4.5	0.41	1108.6199	1111.81	1106.3599	0
1738169700	1107.31	0.66	0.06	1105.84	1107.55	1105.25	0
1738083300	1106.65	3.2	0.29	1105.98	1106.99	1103.43	0
1737996900	1103.45	-1.67	-0.15	1102.79	1103.59	1100.68	0
1737737700	1105.1199	-0.07	-0.01	1107.25	1107.25	1102.7	0
1737651300	1105.19	0.74	0.07	1104.73	1105.19	1101.92	0
1737564900	1104.45	4.31	0.39	1104.19	1105.42	1101.65	0
1737478500	1100.14	-0.47	-0.04	1101.35	1102.35	1099.1	0
1737392100	1100.6099	0.29	0.03	1101.35	1101.49	1097.24	0
1737132900	1100.32	3.99	0.36	1099.19	1100.3699	1093.97	20
1737046500	1096.33	4.21	0.39	1095.8	1096.33	1092.8599	0
1736960100	1092.1199	5.53	0.51	1088.16	1092.1199	1085.49	0
1736873700	1086.59	-0.21	-0.02	1089.34	1089.49	1082.43	50
1736787300	1086.8	-0.36	-0.03	1087.77	1087.77	1082.7	0
1736528100	1087.16	-5.89	-0.54	1092.3	1092.3	1087.06	10
1736441700	1093.05	6.35	0.58	1090.47	1093.1099	1085.85	10
1736355300	1086.7	-5.68	-0.52	1093.56	1093.56	1085.76	50
1736268900	1092.38	1.6	0.15	1089.94	1092.38	1087.13	0
1736182500	1090.78	2.54	0.23	1089.29	1090.78	1085.63	0
1735923300	1088.24	-3.13	-0.29	1090.6	1090.6	1085.59	0
1735836900	1091.3699	5.34	0.49	1090.15	1091.3699	1085.35	0
1735577700	1086.03	-0.91	-0.08	1085.89	1086.1	1083.06	0
1735318500	1086.94	2.08	0.19	1085.93	1086.94	1083.58	0
1734972900	1084.8599	0.12	0.01	1083.7	1084.8599	1081.6	0
1734713700	1084.74	-2.53	-0.23	1084.04	1085.22	1078.05	0
1734627300	1087.27	-6	-0.55	1088.7	1089.41	1084.4	0
1734540900	1093.27	0.03	0.00	1092.9	1093.27	1086.98	15
1734454500	1093.24	-1.46	-0.13	1092.5	1093.43	1090.28	0
1734368100	1094.7	1.8	0.16	1095.3699	1095.3699	1091.79	0
1734108900	1092.9	-5.06	-0.46	1097.6199	1097.72	1091.58	25
1734022500	1097.96	-1.35	-0.12	1097.23	1097.96	1095.66	0
1733936100	1099.31	1.59	0.14	1097.35	1099.31	1091.69	10
1733849700	1097.72	-1.75	-0.16	1098.65	1098.74	1095.54	0
1733763300	1099.47	1.68	0.15	1099.69	1099.79	1096.46	0
1733504100	1097.79	0.33	0.03	1097.47	1097.79	1092.55	20
1733417700	1097.46	2	0.18	1096.19	1097.46	1094.34	0

Intesa Sanpaolo

Exchange Traded

INTESA SANPAOLO

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관