Intesa Sanpaolo【I07605】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I07605)

87.51

0.35

(0.40%)

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1729266900	78.78	1.26	1.63	79.55	80.21	78.54	100
1729180500	77.52	-0.63	-0.81	78.44	78.91	77.41	0
1729094100	78.15	0.01	0.01	76.66	78.37	76.53	0
1729007700	78.14	-0.46	-0.59	78.67	79.09	76.95	0
1728921300	78.6	1.38	1.79	77.46	78.72	76.65	0
1728662100	77.22	-1.59	-2.02	78.07	78.21	74.98	160
1728575700	78.81	-0.52	-0.66	78.6	79.12	78.03	0
1728489300	79.33	1.76	2.27	77.39	79.33	77	0
1728402900	77.57	-1.69	-2.13	79.11	79.12	77.42	0
1728316500	79.26	0.67	0.85	78.48	79.28	77.32	0
1728057300	78.59	1.81	2.36	76.6	79.51	76.6	0
1727970900	76.78	-4.29	-5.29	79.24	79.24	76	0
1727884500	81.07	0.14	0.17	80.87	82.23	80.68	0
1727798100	80.93	0.39	0.48	80.55	81.82	80.35	100
1727711700	80.54	-8.68	-9.73	85.39	85.39	78.68	15
1727452500	89.22	2.12	2.43	87.98	89.48	87.98	0
1727366100	87.1	0.74	0.86	87.2	87.72	86.87	0
1727279700	86.36	-0.94	-1.08	87.01	87.17	85.99	0
1727193300	87.3	1.13	1.31	87.52	87.76	86.6	0
1727106900	86.17	1.41	1.66	85.18	86.17	84.65	0
1726847700	84.76	-1.68	-1.94	85.07	85.66	84.41	0
1726761300	86.44	1.38	1.62	86.7	87.84	86.19	0
1726674900	85.06	-0.13	-0.15	85.33	85.58	84.56	115
1726588500	85.19	0.08	0.09	85.5	86.08	85.14	215
1726502100	85.11	-0.1	-0.12	85.09	85.85	84.89	0

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관