Intesa Sanpaolo【I07605】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I07605)

83.08

3.79

(4.78%)

마감 19 1월 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
1737132900	83.08	3.79	4.78	81.11	84.77	81.11	0
1737046500	79.29	-2.48	-3.03	81.83	82.97	79.25	0
1736960100	81.77	2.04	2.56	79.96	81.77	79.31	0
1736873700	79.73	0.57	0.72	81.42	81.42	79.71	100
1736787300	79.16	-1.84	-2.27	81.34	81.34	78.11	10
1736528100	81	-1.11	-1.35	82.21	84.05	81	500
1736441700	82.11	-0.46	-0.56	81.29	82.34	81.24	0
1736355300	82.57	-2.63	-3.09	84.51	84.58	81.95	0
1736268900	85.2	1.03	1.22	83.17	85.51	83.17	0
1736182500	84.17	3.87	4.82	83.16	87.54	81.79	510
1735923300	80.3	-3.65	-4.35	82.61	82.61	79.46	0
1735836900	83.95	0.24	0.29	85.11	85.32	82.7	0
1735577700	83.71	-0.08	-0.10	83.11	84.94	83.11	0
1735318500	83.79	2.49	3.06	82.61	83.9	82.49	0
1734972900	81.3	-0.45	-0.55	81.24	81.87	80.64	0
1734713700	81.75	-0.08	-0.10	80.5	81.75	79.32	0
1734627300	81.83	-2.86	-3.38	82.87	84.19	81.83	0
1734540900	84.69	-0.07	-0.08	85.47	85.47	84.3	0
1734454500	84.76	0.44	0.52	84.12	85.58	84.1	0
1734368100	84.32	-3.19	-3.65	87.1	87.1	83.71	0
1734108900	87.51	0.35	0.40	86.92	88.52	86.91	200
1734022500	87.16	0.52	0.60	87.61	88.1	86.88	50
1733936100	86.64	-0.42	-0.48	87.35	87.81	86.39	0
1733849700	87.06	-0.03	-0.03	86.95	87.51	86.44	0
1733763300	87.09	1.44	1.68	86.71	87.63	86.19	200
1733504100	85.65	2.15	2.57	85.14	86.63	84.47	0
1733417700	83.5	4.48	5.67	80.81	83.86	80.81	110
1733331300	79.02	0.8	1.02	79.39	81.2	78.45	50
1733244900	78.22	2.01	2.64	78.1	79.19	77.26	10
1733158500	76.21	-6.58	-7.95	77.18	77.18	72.37	70
1732899300	82.79	0.43	0.52	81.59	82.79	81	0
1732812900	82.36	2.86	3.60	80.88	83.06	80.25	0
1732726500	79.5	-1.24	-1.54	79.39	79.71	77.2	0
1732640100	80.74	-4.35	-5.11	82.21	82.21	79.59	0
1732553700	85.09	2.26	2.73	84.95	85.5	83.23	50
1732294500	82.83	2.59	3.23	80.65	82.85	78.61	0
1732208100	80.24	-0.36	-0.45	79.5	80.41	78.26	0
1732121700	80.6	-1.14	-1.39	81.6	81.99	80.35	100
1732035300	81.74	-2.04	-2.43	83.32	83.32	79.49	0
1731948900	83.78	0.02	0.02	84.53	85.1	82.71	0
1731689700	83.76	-1.09	-1.28	84.28	84.76	83.56	0
1731603300	84.85	2.98	3.64	83.26	84.85	82.47	0
1731516900	81.87	-0.69	-0.84	81.88	82.8	81.03	0
1731430500	82.56	-1.88	-2.23	83.9	84.26	82.25	0
1731344100	84.44	2.36	2.88	82.61	84.59	81.57	0
1731084900	82.08	-3.92	-4.56	83.75	84.23	81.45	0
1730998500	86	1.6	1.90	84.78	87.06	84.78	0
1730912100	84.4	1.9	2.30	82.08	86.56	82.08	0
1730825700	82.5	-0.04	-0.05	82.33	82.72	81.54	0
1730739300	82.54	-0.7	-0.84	83.03	84.18	82.54	0
1730480100	83.24	1.31	1.60	83.01	83.59	82.34	10
1730393700	81.93	2.55	3.21	80.42	82.54	80.23	150
1730307300	79.38	-1.28	-1.59	79.3	80.1	77.74	200
1730220900	80.66	-1.85	-2.24	82.74	82.86	80.29	0
1730134500	82.51	0.17	0.21	82.68	82.88	81.36	0
1729871700	82.34	0.52	0.64	81.22	82.67	80.55	0
1729785300	81.82	1.63	2.03	81.95	84.01	81.63	10
1729698900	80.19	2.2	2.82	79.35	80.81	79.35	0
1729612500	77.99	1.04	1.35	76.97	77.99	76.66	0
1729526100	76.95	-1.83	-2.32	79.21	79.61	76.95	0

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관