INTESA SANPAOLO【I07331】시계열 데이터 | ADVFN

다우존스 지수

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

등록

INTESA SANPAOLO (I07331)

522.78

-1.66

(-0.32%)

마감 15 12월 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
1734108900	522.78	-1.66	-0.32	523.94	532.37	520.30999	0
1734022500	524.44	1.54	0.29	525.79	525.97	517.32	15
1733936100	522.9	3.63	0.70	514.72	524.59	513.87	35
1733849700	519.27	-11.63	-2.19	525.71	527.19	519.04999	10
1733763300	530.9	2.55	0.48	532.38	535.46	522.53	40
1733504100	528.35	6.02	1.15	519.86	531.59	519.4	0
1733417700	522.33	10.45	2.04	513.65	522.33	513.65	0
1733331300	511.88	8.06	1.60	507.8	515.11	507.07	5
1733244900	503.82	12.48	2.54	499.28	508.87	498.02	28
1733158500	491.34	4.32	0.89	480.23	495.94	479.09	0
1732899300	487.02	9.96	2.09	477.19	487.43	475.54	0
1732812900	477.06	3.3	0.70	480.08	484.16	476.57	1
1732726500	473.76	-6.22	-1.30	475.93	475.93	469.32	0
1732640100	479.98	-8.13	-1.67	479.19	485.24	476.23	0
1732553700	488.11	4	0.83	491.71	491.71	484.43	55
1732294500	484.11	5.39	1.13	485.23	486.27	471.71	20
1732208100	478.72	3.25	0.68	474.22	479	467.38	6
1732121700	475.47	-1.26	-0.26	484.06	484.9	473.09	0
1732035300	476.73	-8.89	-1.83	486.72	486.72	467.6	20
1731948900	485.62	-1.01	-0.21	485.12	487.65	479.5	0
1731689700	486.63	-5.43	-1.10	483.48	492.01	483.37	0
1731603300	492.06	18.22	3.85	479.13	493.44	479.13	0
1731516900	473.84	-2.7	-0.57	467.85	478.7	467.85	29
1731430500	476.54	-21.96	-4.41	488.89	492.36	475.57	37
1731344100	498.5	9.1	1.86	497.7	504.01	497.7	0
1731084900	489.4	-11.08	-2.21	498.31	501.24	484.3	20
1730998500	500.48	11.26	2.30	493.62	505.03	492.13	60
1730912100	489.22	-24.79	-4.82	519.83	533.7	488.8	27
1730825700	514.01	3.46	0.68	508.48	514.66999	506.46	0
1730739300	510.55	-6.37	-1.23	514.91	519.2	509.74	0
1730480100	516.91999	13.44	2.67	506.35	519.09	506.35	0
1730393700	503.48	-13.55	-2.62	506.58	511.07	502.09	30
1730307300	517.03	-21.27	-3.95	529.92999	531.41999	512.16	30
1730220900	538.29999	-7.14	-1.31	552.16	553.17999	534.76	30
1730134500	545.44	11.2	2.10	538.51	546.58	531.89	0
1729871700	534.24	0	0.00	532.1	538.57	528.29	25
1729785300	534.24	8.65	1.65	537.57	544.80999	533.94	10
1729698900	525.59	-10.87	-2.03	531.28	532.80999	521.66	20
1729612500	536.46	-0.16	-0.03	537.53	543.19	526.04	1
1729526100	536.62	-14.42	-2.62	549.41999	551.95	535.92999	100
1729266900	551.04	6.2	1.14	547.42999	557.58	546.95	1
1729180500	544.84	8.97	1.67	537.72	553.4	537.72	49
1729094100	535.87	-15.12	-2.74	534.58	539.16	530.22	35
1729007700	550.99	-27.96	-4.83	582.1	584.82	547.82	0
1728921300	578.95	13.98	2.47	567.23	581.65	561.66	58
1728662100	564.97	9.04	1.63	554.17999	567.89	550.89	0
1728575700	555.92999	-5.86	-1.04	558.67999	562.15	547.71	17
1728489300	561.79	11.69	2.13	543.6	561.79	543.6	10
1728402900	550.1	-5.4	-0.97	539.47	551.94	537.55999	0
1728316500	555.5	3.46	0.63	554.58	558.28	543.72	12
1728057300	552.04	13.93	2.59	538.32	557.47	538.32	25
1727970900	538.11	-14.65	-2.65	548.91	548.91	536.92999	18
1727884500	552.76	4.16	0.76	547.5	560.29	543.21	10
1727798100	548.6	-18.96	-3.34	568.38	573.48	543.98	0
1727711700	567.55999	-24.32	-4.11	584.82	587.34	567.55999	20
1727452500	591.88	21.27	3.73	576.72	592.71	573.02	3
1727366100	570.61	36.66	6.87	556.49	573.66999	553.4	63
1727279700	533.95	-5.71	-1.06	530.08	538.63	530.08	0
1727193300	539.66	15.46	2.95	538.07	545.47	532.04	105
1727106900	524.2	1.79	0.34	520.62	526.37	517.39	0
1726847700	522.41	-16.18	-3.00	535.9	536.54999	522.1	60
1726761300	538.59	28.27	5.54	525.94	538.59	518.64	28
1726674900	510.32	-9.17	-1.77	519.71	519.71	506.73	40
1726588500	519.49	8.72	1.71	515.66	523.77	514.26	8
1726502100	510.77	-5.72	-1.11	513.30999	516.80999	508.7	0

INTESA SANPAOLO

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관