Intesa Sanpaolo【I07628】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Intesa Sanpaolo (I07628)

1,030.42

0.16

(0.02%)

마감 01 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740761700	1030.42	0.16	0.02	1030.32	1030.43	1025.41	10
1740675300	1030.26	3.54	0.34	1030.13	1030.27	1025.24	20
1740588900	1026.72	-1.19	-0.12	1029.97	1029.97	1026.71	0
1740502500	1027.91	0.12	0.01	1029.67	1029.74	1024.76	18
1740416100	1027.79	0.09	0.01	1029.52	1029.57	1027.73	0
1740156900	1027.7	0.12	0.01	1029.14	1029.14	1024.3699	22
1740070500	1027.58	0.13	0.01	1027.57	1027.59	1024.16	10
1739984100	1027.45	-0.06	-0.01	1029.1	1029.1	1024.1	18
1739897700	1027.51	0.06	0.01	1027.5	1027.51	1027.48	0
1739811300	1027.45	-1.35	-0.13	1028.88	1028.88	1023.88	27
1739552100	1028.8	-0.03	-0.00	1028.89	1028.9	1023.8	66
1739465700	1028.83	0.43	0.04	1028.63	1028.83	1023.81	2
1739379300	1028.4	1.68	0.16	1028.54	1028.54	1023.36	55
1739292900	1026.72	-0.02	-0.00	1026.76	1026.77	1023.46	45
1739206500	1026.74	0.11	0.01	1028.43	1028.43	1023.36	20
1738947300	1026.63	-1.46	-0.14	1028.21	1028.32	1023.23	10
1738860900	1028.09	0.28	0.03	1028.05	1028.15	1022.99	100
1738774500	1027.81	1.45	0.14	1027.79	1027.91	1022.82	30
1738688100	1026.3599	-1.4	-0.14	1028.65	1028.66	1022.68	94
1738601700	1027.76	0.05	0.00	1030.5	1030.81	1025.53	72
1738342500	1027.71	1.15	0.11	1030.21	1030.55	1027.69	0
1738256100	1026.56	0.3	0.03	1029.76	1029.84	1026.41	0
1738169700	1026.26	1.77	0.17	1029.56	1029.58	1026.25	0
1738083300	1024.49	-1.71	-0.17	1029.48	1029.53	1024.49	10
1737996900	1026.2	0.64	0.06	1028.26	1028.43	1023.44	50
1737737700	1025.56	-0.13	-0.01	1023.43	1028.43	1023.38	25
1737651300	1025.69	0.26	0.03	1028.29	1028.39	1023.36	10
1737564900	1025.43	0	0.00	1025.43	1025.43	1025.43	0
1737478500	1025.43	-2.41	-0.23	1027.94	1028	1022.89	5
1737392100	1027.84	0.08	0.01	1027.89	1027.99	1027.84	0
1737132900	1027.76	0.18	0.02	1027.76	1027.9	1022.73	20
1737046500	1027.58	0.44	0.04	1027.3699	1027.58	1027.3599	0
1736960100	1027.14	5.44	0.53	1026.89	1027.15	1021.79	25
1736873700	1021.7	-4.7	-0.46	1021.59	1021.8	1021.57	45
1736787300	1026.4	0.21	0.02	1026.34	1026.41	1021.06	31
1736528100	1026.19	-0.37	-0.04	1026.6	1026.64	1021.36	30
1736441700	1026.56	0.02	0.00	1021.55	1026.56	1021.39	50
1736355300	1026.54	0	0.00	1026.64	1026.68	1021.64	10
1736268900	1026.54	0.4	0.04	1026.1	1026.64	1021.4	11
1736182500	1026.14	0.05	0.00	1026.3	1026.3	1025.91	0
1735923300	1026.09	-0.42	-0.04	1026.56	1026.63	1021.27	75
1735836900	1026.51	5	0.49	1026.41	1026.55	1021.46	10
1735577700	1021.51	-4.07	-0.40	1020.53	1023.37	1020.53	105
1735318500	1025.58	0.07	0.01	1025.92	1026.16	1025.57	0
1734972900	1025.51	0.32	0.03	1025.47	1025.8	1025.45	0
1734713700	1025.19	0.02	0.00	1025.06	1025.32	1025.01	0
1734627300	1025.17	4.04	0.40	1021.16	1025.33	1021.11	0
1734540900	1021.13	-4.06	-0.40	1021.11	1021.17	1020.29	15
1734454500	1025.19	4.61	0.45	1025.26	1025.31	1020.26	5
1734368100	1020.58	-1	-0.10	1021.15	1021.15	1020.19	20
1734108900	1021.58	0.09	0.01	1025.25	1025.32	1020.27	2
1734022500	1021.49	0.37	0.04	1025.16	1025.16	1019.98	80
1733936100	1021.12	-3.43	-0.33	1024.71	1024.8599	1019.84	9
1733849700	1024.55	0.04	0.00	1024.49	1024.64	1019.53	10
1733763300	1024.51	3.88	0.38	1024.43	1024.75	1019.43	20
1733504100	1020.63	-1	-0.10	1021.16	1021.27	1019.44	10
1733417700	1021.63	-2.24	-0.22	1021.58	1021.71	1021.58	0
1733331300	1023.87	3.87	0.38	1024.15	1024.26	1019.03	27
1733244900	1020	-0.35	-0.03	1020.16	1020.23	1019.14	25
1733158500	1020.35	-0.12	-0.01	1024.06	1024.06	1019.28	5

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관