Intesa Sanpaolo【I07604】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Intesa Sanpaolo (I07604)

103.94

0.12

(0.12%)

마감 06 3월 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
1741107300	103.82	-0.17	-0.16	103.95	103.95	103.76	0
1741020900	103.99	0.07	0.07	103.96	104.09	103.94	0
1740761700	103.92	0.02	0.02	103.87	103.92	103.82	0
1740675300	103.9	0.05	0.05	103.84	103.92	103.83	0
1740588900	103.85	0.11	0.11	103.76	103.85	103.67	0
1740502500	103.74	-0.02	-0.02	103.6	103.76	103.6	0
1740416100	103.76	0.07	0.07	103.73	103.79	103.68	0
1740156900	103.69	0.01	0.01	103.76	103.79	103.65	0
1740070500	103.68	-0.14	-0.13	103.8	103.86	103.67	0
1739984100	103.82	-0.07	-0.07	103.87	103.89	103.82	0
1739897700	103.89	0.02	0.02	103.88	103.9	103.87	0
1739811300	103.87	0.02	0.02	103.87	103.9	103.87	0
1739552100	103.85	0.07	0.07	103.81	103.86	103.81	0
1739465700	103.78	0.17	0.16	103.71	103.8	103.68	0
1739379300	103.61	0.11	0.11	103.54	103.63	103.53	0
1739292900	103.5	-0.05	-0.05	103.52	103.53	103.49	0
1739206500	103.55	0.09	0.09	103.53	103.58	103.53	0
1738947300	103.46	0.07	0.07	103.44	103.56	103.44	0
1738860900	103.39	0.18	0.17	103.25	103.45	103.24	0
1738774500	103.21	-0.2	-0.19	103.32	103.32	103.16	0
1738688100	103.41	0.01	0.01	103.41	103.42	103.33	0
1738601700	103.4	0.05	0.05	103.24	103.42	103.21	0
1738342500	103.35	0.02	0.02	103.37	103.4	103.34	0
1738256100	103.33	0.07	0.07	103.31	103.35	103.31	0
1738169700	103.26	0.05	0.05	103.24	103.27	103.21	0
1738083300	103.21	0.05	0.05	103.19	103.25	103.13	0
1737996900	103.16	0.06	0.06	103.16	103.2	103.12	0
1737737700	103.1	0.1	0.10	103.24	103.24	103.1	0
1737651300	103	-0.14	-0.14	103.16	103.16	102.96	0
1737564900	103.14	0.62	0.60	103.01	103.14	102.6	300
1737478500	102.52	0.01	0.01	102.73	102.97	102.49	0
1737392100	102.51	-0.01	-0.01	102.99	103	102.51	0
1737132900	102.52	0	0.00	102.97	103.09	102.52	0
1737046500	102.52	0.16	0.16	102.86	103.06	102.52	0
1736960100	102.36	0.13	0.13	102.27	102.36	102.02	10
1736873700	102.23	0.12	0.12	102.48	102.53	102.07	200
1736787300	102.11	0.07	0.07	102.36	102.36	102.09	0
1736528100	102.04	-0.07	-0.07	102.07	102.14	101.99	0
1736441700	102.11	-0.09	-0.09	102.12	102.13	102.09	0
1736355300	102.2	-0.03	-0.03	102.46	102.5	102.14	0
1736268900	102.23	0.05	0.05	102.3	102.44	102.22	0
1736182500	102.18	0.13	0.13	102.32	102.54	102.18	0
1735923300	102.05	-0.25	-0.24	102.26	102.28	102.04	0
1735836900	102.3	0.18	0.18	102.38	102.42	102.15	0
1735577700	102.12	0.12	0.12	102.05	102.24	102.05	0
1735318500	102	0.18	0.18	102.13	102.14	102	0
1734972900	101.82	-0.08	-0.08	102	102	101.82	0
1734713700	101.9	0.12	0.12	101.59	101.9	101.36	0
1734627300	101.78	-0.78	-0.76	102.58	102.66	101.76	0
1734540900	102.56	0.58	0.57	102.81	102.81	102.53	0
1734454500	101.98	0.1	0.10	101.89	102.11	101.89	0
1734368100	101.88	-0.12	-0.12	102.09	102.1	101.77	0
1734108900	102	0	0.00	101.92	102.14	101.92	0
1734022500	102	0.26	0.26	101.81	102.01	101.81	0
1733936100	101.74	-0.2	-0.20	101.74	101.88	101.69	0
1733849700	101.94	0.35	0.34	101.69	101.96	101.63	0
1733763300	101.59	0.01	0.01	101.75	101.82	101.56	0
1733504100	101.58	0.43	0.43	101.14	101.67	101.14	0
1733417700	101.15	0.48	0.48	100.9	101.21	100.86	0

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관