Intesa Sanpaolo【I07589】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I07589)

970.40

2.30

(0.24%)

마감 22 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
1740156900	970.4	2.3	0.24	967.73	970.4	962.55	19
1740070500	968.1	0.85	0.09	967.87	968.12	961.3	49
1739984100	967.25	-2.3	-0.24	969.68	969.68	961.39	15
1739897700	969.55	-1.6	-0.16	964.9	970.03	963.46	69
1739811300	971.15	-0.18	-0.02	974.46	974.51	964.69	43
1739552100	971.33	1.09	0.11	970.31	976.81	964.16	67
1739465700	970.24	5.88	0.61	968.13	970.28	961.33	36
1739379300	964.36	-5.05	-0.52	970	970.17	961.93	57
1739292900	969.41	-0.76	-0.08	970.05	970.05	962.84	25
1739206500	970.17	0.45	0.05	969.45	970.17	962.99	15
1738947300	969.72	0.12	0.01	963.53	969.87	962.94	56
1738860900	969.6	3.12	0.32	966.93	969.6	960	22
1738774500	966.48	1.9	0.20	965.8	966.9	959.97	29
1738688100	964.58	-1.17	-0.12	963.64	964.58	956.44	53
1738601700	965.75	0.86	0.09	958.8	966.33	958.8	42
1738342500	964.89	6.94	0.72	963.9	965.23	959.32	36
1738256100	957.95	1.5	0.16	956.88	957.97	955.93	70
1738169700	956.45	1.86	0.19	959.46	959.71	954.74	57
1738083300	954.59	0.38	0.04	953.17	954.7	953.17	5
1737996900	954.21	0.32	0.03	952.14	954.74	952.14	84
1737737700	953.89	-4.84	-0.50	954.31	954.31	953	22
1737651300	958.73	1.07	0.11	952.34	958.82	952.34	20
1737564900	957.66	4.62	0.48	953.06	958.9	952.76	34
1737478500	953.04	0.2	0.02	952.3	953.97	951.67	70
1737392100	952.84	-2.56	-0.27	953.53	953.55	951.41	26
1737132900	955.4	3.27	0.34	949.61	955.49	949.61	14
1737046500	952.13	-0.03	-0.00	952.42	952.49	948.92	10
1736960100	952.16	1.96	0.21	945.58	952.16	945.08	53
1736873700	950.2	0.12	0.01	950.49	950.94	944.84	77
1736787300	950.08	2.72	0.29	951.21	951.21	942.8	25
1736528100	947.36	-4.02	-0.42	951.12	951.18	944.69	15
1736441700	951.38	0.46	0.05	950.5	951.38	945.18	20
1736355300	950.92	2.55	0.27	951.39	951.69	945.25	48
1736268900	948.37	-0.98	-0.10	950.69	951.21	944.67	46
1736182500	949.35	-0.74	-0.08	950.68	950.78	948.99	0
1735923300	950.09	2.76	0.29	952.43	952.43	945.71	18
1735836900	947.33	-1.13	-0.12	948.88	949.01	946.23	22
1735577700	948.46	-1	-0.11	949.84	950.81	944.84	5
1735318500	949.46	0	0.00	950.38	950.38	949.24	0
1734972900	949.46	-0.98	-0.10	950.8	950.8	948.71	0
1734713700	950.44	0.08	0.01	948.84	950.5	948.08	0
1734627300	950.36	-1.63	-0.17	951.27	951.83	949.64	0
1734540900	951.99	1.96	0.21	952.29	952.83	946.64	5
1734454500	950.03	-0.54	-0.06	954.25	954.4	946.05	35
1734368100	950.57	-3	-0.31	948.83	952.68	948.69	18
1734108900	953.57	-2.25	-0.24	956.55	956.55	948.74	12
1734022500	955.82	-0.85	-0.09	957.38	957.38	950.12	27
1733936100	956.67	0.17	0.02	956.89	956.89	950.58	33
1733849700	956.5	0.8	0.08	955.75	956.5	949.97	40
1733763300	955.7	1.34	0.14	955.26	955.74	948.99	19
1733504100	954.36	2.31	0.24	954.31	955.17	948.28	16
1733417700	952.05	1.32	0.14	952	952.88	946.73	45
1733331300	950.73	0.91	0.10	950.77	950.79	943.84	55
1733244900	949.82	1.41	0.15	949.46	950.39	943.85	5
1733158500	948.41	5.41	0.57	945.69	948.7	945.48	0
1732899300	943	-1.53	-0.16	944.09	944.09	938.04	2
1732812900	944.53	3.13	0.33	942.23	944.53	937.26	24
1732726500	941.4	-0.81	-0.09	941.23	941.4	940.32	0
1732640100	942.21	-1.73	-0.18	942.69	943.8	936.21	67
1732553700	943.94	0.75	0.08	943.73	944.01	941.13	0
1732294500	943.19	-0.65	-0.07	944.85	944.93	937.17	25

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관