INTESA SANPAOLO【I07073】시계열 데이터 | ADVFN

다우존스 지수

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

등록

INTESA SANPAOLO (I07073)

1,035.02

2.81

( 0.27% )

업데이트: 00:55:59

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
1740070500	1032.21	-2.09	-0.20	1032.19	1034.3	1032.19	14
1739984100	1034.3	0.69	0.07	1031.96	1034.3	1031.96	102
1739897700	1033.6099	0.61	0.06	1031.88	1033.6099	1031.88	95
1739811300	1033	1.29	0.13	1031.8	1033.83	1031.8	188
1739552100	1031.71	-1.05	-0.10	1031.71	1031.71	1031.71	0
1739465700	1032.76	1.38	0.13	1031.6	1033.2	1031.6	115
1739379300	1031.38	-1.68	-0.16	1031.39	1033.4	1031.38	60
1739292900	1033.06	0.51	0.05	1031.31	1033.99	1031.31	730
1739206500	1032.55	-0.97	-0.09	1031.24	1032.7	1031.23	120
1738947300	1033.52	2.48	0.24	1031.1199	1033.52	1031.1199	209
1738860900	1031.04	-1.46	-0.14	1031.04	1032.9	1031.04	274
1738774500	1032.5	1.76	0.17	1030.82	1032.53	1030.82	143
1738688100	1030.74	4.1	0.40	1030.72	1033.01	1030.72	348
1738601700	1026.64	-5.19	-0.50	1026.64	1032.9	1026.64	140
1738342500	1031.83	5.4	0.53	1026.51	1033	1026.51	63
1738256100	1026.43	0.27	0.03	1026.38	1031.17	1026.38	100
1738169700	1026.16	0.09	0.01	1026.15	1030.28	1026.15	107
1738083300	1026.07	-3.93	-0.38	1026.06	1030.5	1026.06	325
1737996900	1030	4.14	0.40	1025.94	1030.21	1025.94	144
1737737700	1025.8599	-5.32	-0.52	1028	1031.29	1025.8599	200
1737651300	1031.18	2.07	0.20	1025.77	1031.19	1025.77	138
1737564900	1029.1099	0.87	0.08	1025.53	1030	1025.53	50
1737478500	1028.24	2.87	0.28	1025.46	1030.5	1025.44	364
1737392100	1025.3699	0.12	0.01	1025.34	1026.6199	1025.33	40
1737132900	1025.25	0.05	0.00	1025.27	1030	1025.25	159
1737046500	1025.2	0.28	0.03	1025.13	1028	1025.13	225
1736960100	1024.92	0.07	0.01	1024.93	1026.2	1024.88	20
1736873700	1024.85	0.14	0.01	1024.8	1029.1	1024.8	95
1736787300	1024.71	0.06	0.01	1024.74	1028.01	1024.67	303
1736528100	1024.65	0.1	0.01	1024.63	1028.01	1024.63	303
1736441700	1024.55	-5.35	-0.52	1028.92	1029.6099	1024.53	548
1736355300	1029.9	0.71	0.07	1024.33	1029.9	1024.3	120
1736268900	1029.19	5.09	0.50	1024.18	1029.2	1024.17	769
1736182500	1024.1	0.07	0.01	1024.15	1029	1024.09	21
1735923300	1024.03	0.07	0.01	1024.05	1026.2	1024.03	80
1735836900	1023.96	-4.54	-0.44	1023.88	1026.4	1023.88	40
1735577700	1028.5	5.2	0.51	1023.48	1028.5	1023.48	58
1735318500	1023.3	0.45	0.04	1023.26	1024.05	1023.26	30
1734972900	1022.85	0.26	0.03	1022.85	1025.05	1022.82	100
1734713700	1022.59	0.07	0.01	1022.56	1023.51	1022.53	100
1734627300	1022.52	0.18	0.02	1022.47	1023	1022.47	36
1734540900	1022.34	0.15	0.01	1022.28	1026	1022.27	117
1734454500	1022.19	0.04	0.00	1022.22	1022.68	1022.18	29
1734368100	1022.15	0.16	0.02	1022.12	1025.5	1022.12	417
1734108900	1021.99	0.08	0.01	1022.04	1022.09	1021.98	90
1734022500	1021.91	0.32	0.03	1021.84	1022.4	1021.82	194
1733936100	1021.59	0.09	0.01	1021.6	1021.66	1021.56	150
1733849700	1021.5	-0.3	-0.03	1021.51	1022	1021.48	330
1733763300	1021.8	-2.7	-0.26	1021.4	1022	1021.39	125
1733504100	1024.5	3.33	0.33	1021.26	1024.5	1021.24	96
1733417700	1021.17	0.43	0.04	1021.01	1024.49	1021.01	67
1733331300	1020.74	0.12	0.01	1020.77	1020.85	1020.74	0
1733244900	1020.62	0.16	0.02	1020.61	1020.76	1020.61	21
1733158500	1020.46	-2.54	-0.25	1020.42	1023.2	1020.4	41
1732899300	1023	3.07	0.30	1019.99	1023	1019.96	3
1732812900	1019.93	0.39	0.04	1019.83	1019.95	1019.81	110
1732726500	1019.54	-0.08	-0.01	1019.59	1019.7	1019.44	95
1732640100	1019.62	-0.17	-0.02	1019.77	1019.9	1019.6	75
1732553700	1019.79	0.04	0.00	1019.92	1020	1019.74	234
1732294500	1019.75	0.3	0.03	1019.6	1019.75	1019.5	65
1732208100	1019.45	0.28	0.03	1019.42	1019.47	1019.35	99

INTESA SANPAOLO

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관