INTESA SANPAOLO【I07342】시계열 데이터 | ADVFN

다우존스 지수

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

등록

INTESA SANPAOLO (I07342)

50.92

0.03

(0.06%)

마감 21 2월 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
1739984100	50.89	-1.9	-3.60	52.55	52.55	50.86	0
1739897700	52.79	-0.1	-0.19	52.91	52.91	52.28	0
1739811300	52.89	0.23	0.44	52.69	53.08	52.57	0
1739552100	52.66	0.38	0.73	52.24	53.53	52.24	500
1739465700	52.28	3.68	7.57	50.27	52.83	50.2	0
1739379300	48.6	0.31	0.64	48.51	48.93	48.34	0
1739292900	48.29	-0.9	-1.83	48.68	48.68	47.81	0
1739206500	49.19	0.5	1.03	48.64	49.54	48.49	500
1738947300	48.69	-1.51	-3.01	49.2	50.49	48.45	367
1738860900	50.2	1.89	3.91	48.27	50.2	48.13	0
1738774500	48.31	-1.1	-2.23	49.1	49.14	47.57	0
1738688100	49.41	0.54	1.10	48.72	49.67	48.55	0
1738601700	48.87	-2.54	-4.94	48.3	49.16	47.39	0
1738342500	51.41	0.37	0.72	50.94	51.48	50.78	0
1738256100	51.04	0.14	0.28	50.7	51.18	50.59	0
1738169700	50.9	-0.06	-0.12	50.87	51.17	50.78	0
1738083300	50.96	-0.32	-0.62	51.43	51.51	50.61	0
1737996900	51.28	0.71	1.40	50.75	51.79	50.75	0
1737737700	50.57	0.2	0.40	51.83	51.84	50.36	0
1737651300	50.37	0.86	1.74	49.98	50.58	49.97	0
1737564900	49.51	0	0.00	49.51	49.51	49.51	0
1737478500	49.51	-0.59	-1.18	49.2	49.6	49.1	0
1737392100	50.1	1.03	2.10	49.02	50.33	48.18	0
1737132900	49.07	0.28	0.57	48.92	49.44	48.91	0
1737046500	48.79	-0.45	-0.91	49.33	49.66	48.6	0
1736960100	49.24	0.81	1.67	48.54	49.24	48.32	0
1736873700	48.43	0.72	1.51	48.55	48.58	48.01	0
1736787300	47.71	0.25	0.53	48.38	48.38	47.36	0
1736528100	47.46	0.36	0.76	46.43	48.32	46.22	0
1736441700	47.1	0.35	0.75	46.33	47.12	46.33	0
1736355300	46.75	0.03	0.06	46.78	47.26	46.33	100
1736268900	46.72	-0.39	-0.83	46.55	47.18	46.55	0
1736182500	47.11	1.89	4.18	46.38	47.75	45.85	0
1735923300	45.22	-0.44	-0.96	45.55	45.55	44.95	0
1735836900	45.66	-1.04	-2.23	46.38	46.51	45.29	0
1735577700	46.7	0.22	0.47	46.41	46.85	46.41	0
1735318500	46.48	1.28	2.83	45.85	46.5	45.8	0
1734972900	45.2	-1.39	-2.98	46.54	46.54	44.73	0
1734713700	46.59	0.83	1.81	45.29	46.82	44.99	0
1734627300	45.76	-0.22	-0.48	45.45	46.62	45.45	0
1734540900	45.98	0.74	1.64	45.75	45.98	45.42	0
1734454500	45.24	0.36	0.80	44.93	45.34	44.9	0
1734368100	44.88	-0.86	-1.88	45.63	45.65	44.43	0
1734108900	45.74	0.64	1.42	45.26	46.46	45.24	0
1734022500	45.1	0.37	0.83	44.62	45.1	44.3	1050
1733936100	44.73	0.25	0.56	44.49	44.92	44.4	0
1733849700	44.48	0.6	1.37	43.99	44.55	43.83	50
1733763300	43.88	0.68	1.57	43.37	43.96	43.35	0
1733504100	43.2	0.66	1.55	42.45	43.38	42.45	0
1733417700	42.54	0.6	1.43	41.92	42.56	41.82	100
1733331300	41.94	0.45	1.08	41.51	42.67	41.51	0
1733244900	41.49	-0.03	-0.07	41.48	41.75	41.33	0
1733158500	41.52	-0.01	-0.02	41	42.16	40.83	0
1732899300	41.53	-0.07	-0.17	41.41	41.6	41.1	0
1732812900	41.6	0.12	0.29	41.89	41.98	41.46	0
1732726500	41.48	-0.05	-0.12	41.44	41.48	41.21	0
1732640100	41.53	-1.05	-2.47	41.62	41.77	41.26	0
1732553700	42.58	0.56	1.33	43.05	43.05	42.12	0
1732294500	42.02	0.13	0.31	42.2	42.31	41.26	0
1732208100	41.89	-0.42	-0.99	42.03	42.17	41.44	1000
1732121700	42.31	-0.53	-1.24	43.04	43.04	42.28	0

INTESA SANPAOLO

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관