Intesa Sanpaolo【I07620】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I07620)

102.62

0.02

(0.02%)

마감 26 11월 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
1732294500	102.6	0.05	0.05	102.57	102.64	102.56	0
1732208100	102.55	0.06	0.06	102.03	102.55	102.03	10
1732121700	102.49	0.01	0.01	102.5	102.52	102.47	0
1732035300	102.48	-0.08	-0.08	102.58	102.58	102.45	0
1731948900	102.56	-0.04	-0.04	102.61	102.61	102.55	0
1731689700	102.6	0.6	0.59	102.6	102.61	102.56	0
1731603300	102	0.03	0.03	102.38	102.42	101.98	0
1731516900	101.97	0.12	0.12	102.32	102.36	101.96	0
1731430500	101.85	-0.48	-0.47	102.05	102.06	101.85	0
1731344100	102.33	0.11	0.11	102.3	102.33	102.29	0
1731084900	102.22	0	0.00	102.2	102.23	102.17	0
1730998500	102.22	0.02	0.02	102.26	102.28	102.18	0
1730912100	102.2	0.03	0.03	102.23	102.3	102.18	0
1730825700	102.17	0.02	0.02	102.14	102.18	102.14	0
1730739300	102.15	0.06	0.06	102.1	102.16	102.04	0
1730480100	102.09	0.06	0.06	102.06	102.11	102.05	0
1730393700	102.03	-0.07	-0.07	102.07	102.11	101.98	0
1730307300	102.1	-0.08	-0.08	102.17	102.17	102.1	0
1730220900	102.18	-0.49	-0.48	102.68	102.69	102.17	0
1730134500	102.67	0.09	0.09	102.63	102.67	102.63	0
1729871700	102.58	-0.05	-0.05	102.62	102.65	102.58	0
1729785300	102.63	0.54	0.53	102.62	102.66	102.62	0
1729698900	102.09	-0.45	-0.44	102.05	102.11	102.04	0
1729612500	102.54	-0.04	-0.04	102.57	102.58	102.51	0
1729526100	102.58	-0.02	-0.02	102.62	102.62	102.58	0
1729266900	102.6	0.05	0.05	102.57	102.6	102.57	0
1729180500	102.55	0.09	0.09	102.49	102.56	102.49	0
1729094100	102.46	-0.04	-0.04	102.49	102.49	102.46	0
1729007700	102.5	0.05	0.05	102.47	102.5	102.47	0
1728921300	102.45	0.1	0.10	102.39	102.45	102.38	0
1728662100	102.35	0.04	0.04	102.34	102.36	102.32	0
1728575700	102.31	0.09	0.09	102.31	102.34	102.28	0
1728489300	102.22	0.03	0.03	102.2	102.22	102.17	0
1728402900	102.19	0.05	0.05	102.13	102.19	102.09	0
1728316500	102.14	-0.02	-0.02	102.19	102.19	102.14	0
1728057300	102.16	0.12	0.12	102.09	102.17	102.06	0
1727970900	102.04	-0.12	-0.12	102.12	102.13	101.6	200
1727884500	102.16	0.02	0.02	102.17	102.17	102.13	0
1727798100	102.14	0.01	0.01	102.16	102.18	102.14	0
1727711700	102.13	0.04	0.04	102.1	102.14	102.06	0
1727452500	102.09	0.08	0.08	102	102.09	101.99	0
1727366100	102.01	0.14	0.14	101.99	102.02	101.47	100
1727279700	101.87	-0.1	-0.10	101.96	101.97	101.87	0
1727193300	101.97	0.07	0.07	101.92	101.98	101.92	0
1727106900	101.9	0.08	0.08	101.8	101.9	101.79	0
1726847700	101.82	0.04	0.04	101.83	101.88	101.81	0
1726761300	101.78	0.05	0.05	101.78	101.84	101.77	0
1726674900	101.73	-0.02	-0.02	101.81	101.81	101.72	0
1726588500	101.75	-0.5	-0.49	102.26	102.29	101.75	0
1726502100	102.25	0.17	0.17	102.19	102.25	102.18	0
1726242900	102.08	0.11	0.11	101.99	102.09	101.99	0
1726156500	101.97	-0.03	-0.03	102.06	102.06	101.96	0
1726070100	102	0.03	0.03	101.9	102.04	101.88	0
1725983700	101.97	-0.06	-0.06	102.05	102.07	101.95	0
1725897300	102.03	-0.01	-0.01	102.11	102.15	102.03	0
1725638100	102.04	0.06	0.06	101.97	102.07	101.94	0
1725551700	101.98	0.1	0.10	101.89	102.01	101.89	0
1725465300	101.88	0.01	0.01	101.83	101.92	101.82	0
1725378900	101.87	0.02	0.02	101.87	101.88	101.84	0
1725292500	101.85	-0.19	-0.19	102.07	102.07	101.85	0
1725033300	102.04	-0.08	-0.08	102.13	102.15	102.04	0
1724946900	102.12	0.13	0.13	102.03	102.13	102.02	0
1724860500	101.99	0.17	0.17	101.85	102.08	101.85	0
1724774100	101.82	0.06	0.06	101.75	101.83	101.75	0
1724687700	101.76	0.04	0.04	101.73	101.76	101.71	0

Intesa Sanpaolo

BNP Paribas Issuance

Danfoss Finance I Bv

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관