INTESA SANPAOLO【I07329】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

INTESA SANPAOLO (I07329)

898.39

3.03

( 0.34% )

업데이트: 17:34:30

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
1739292900	895.36	1.15	0.13	893.61	895.57	892.54	80
1739206500	894.21	2.68	0.30	893.22	968.38	892.05	35
1738947300	891.53	-1.01	-0.11	893.1	899.98	890.67	57
1738860900	892.54	8.46	0.96	886.43	892.54	886.26	145
1738774500	884.08	-2.38	-0.27	884.54	885.77	882.9	92
1738688100	886.46	4.23	0.48	883	886.46	880.63	60
1738601700	882.23	-6.2	-0.70	878.33	956	878.33	70
1738342500	888.43	-0.09	-0.01	888.19	889.49	886.04	45
1738256100	888.52	4.67	0.53	885.08	888.69	885.08	28
1738169700	883.85	3.77	0.43	879.7	884.9	879.7	87
1738083300	880.08	3.28	0.37	877.69	882.03	877.35	5
1737996900	876.8	5.24	0.60	872.95	899.98	872.95	32
1737737700	871.56	-0.3	-0.03	875.06	875.06	870.32	44
1737651300	871.86	1.55	0.18	869.8	871.86	869.21	97
1737564900	870.31	0	0.00	870.31	870.31	870.31	0
1737478500	870.31	-0.04	-0.00	868.17	870.31	867.93	40
1737392100	870.35	3.32	0.38	867.91	871.8	867.22	70
1737132900	867.03	5.07	0.59	864.91	867.94	864.46	17
1737046500	861.96	2.27	0.26	860.45	862.04	859.52	35
1736960100	859.69	10.49	1.24	850.87	859.69	849.91	65
1736873700	849.2	1.07	0.13	849.58	851.23	848.41	35
1736787300	848.13	1.96	0.23	846.56	848.35	844.23	2
1736528100	846.17	-2.15	-0.25	846.85	899.98	845.9	12
1736441700	848.32	1.68	0.20	845.74	848.39	845.46	111
1736355300	846.64	-2.83	-0.33	849.27	849.27	843.26	10
1736268900	849.47	1.92	0.23	844.91	849.6	843.76	33
1736182500	847.55	3.73	0.44	845.73	848.01	842.86	0
1735923300	843.82	-2.89	-0.34	846.59	847.17	843.82	27
1735836900	846.71	2.76	0.33	846.94	847.06	842.74	13
1735577700	843.95	2.5	0.30	840.9	843.95	840.79	0
1735318500	841.45	2.54	0.30	839.89	841.68	839.61	11
1734972900	838.91	-0.84	-0.10	839.18	839.32	838.04	0
1734713700	839.75	-0.33	-0.04	837.07	839.97	836.47	10
1734627300	840.08	-2.85	-0.34	839.34	914.65	838.83	10
1734540900	842.93	-0.37	-0.04	843.68	844.22	842.1	8
1734454500	843.3	-2.49	-0.29	844.15	845.02	843.17	46
1734368100	845.79	-3.06	-0.36	848.56	848.56	845.42	5
1734108900	848.85	-0.19	-0.02	850.31	851.12	848.51	9
1734022500	849.04	-3.69	-0.43	852.98	852.98	848.51	0
1733936100	852.73	0.09	0.01	853.58	854.82	851.99	10
1733849700	852.64	-0.51	-0.06	851.78	853.14	851.29	8
1733763300	853.15	1.35	0.16	853.64	854.05	852.69	6
1733504100	851.8	1.02	0.12	852.27	853.75	851.31	39
1733417700	850.78	4.94	0.58	846.94	850.78	846.94	7
1733331300	845.84	1.08	0.13	845.33	846.61	844.82	58
1733244900	844.76	0.71	0.08	844.95	919.47	844.47	95
1733158500	844.05	1.06	0.13	842.43	845.72	841.14	10
1732899300	842.99	1.42	0.17	840.64	843.2	839.75	19
1732812900	841.57	2.16	0.26	840.05	841.61	839.73	22
1732726500	839.41	-1.77	-0.21	839.66	840.28	838.31	19
1732640100	841.18	-3.42	-0.40	842.48	843.9	840.99	20
1732553700	844.6	2.99	0.36	843.81	845.26	840.83	22
1732294500	841.61	0.95	0.11	842.35	842.86	839.38	10
1732208100	840.66	0.47	0.06	840.61	841.24	838.23	31
1732121700	840.19	-1.18	-0.14	842.23	842.85	839.96	47
1732035300	841.37	-3.57	-0.42	846.68	899.98	838.97	43
1731948900	844.94	1.28	0.15	844.64	846.24	842.49	22
1731689700	843.66	1.73	0.21	842.01	846.15	841.9	5
1731603300	841.93	2.47	0.29	840.34	843.24	838.61	25
1731516900	839.46	-3.42	-0.41	842.5	843.24	837.48	37
1731430500	842.88	-6.56	-0.77	846.39	847.42	842.88	77

INTESA SANPAOLO

United States of America

Cloudia Research

Amundi MSCI USA ESG Clim...

Hewlett Packard Enterprise

BNP Paribas Issuance

IT0005561813 20250915 33...

Banca Popolare di Sondrio

Xtrackers MSCI USA ESG S...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관