Intesa Sanpaolo【I07628】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Intesa Sanpaolo (I07628)

1,027.76

0.18

(0.02%)

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	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
1732899300	1020.47	0.29	0.03	1023.37	1023.37	1018.6	5
1732812900	1020.18	0.25	0.02	1020.08	1020.21	1018.32	10
1732726500	1019.93	-3.32	-0.32	1020.1	1020.1	1017.81	5
1732640100	1023.25	3.96	0.39	1023.68	1023.73	1018.64	30
1732553700	1019.29	-0.97	-0.10	1023.63	1023.74	1019.29	0
1732294500	1020.26	0.52	0.05	1019.82	1020.26	1019.78	0
1732208100	1019.74	-2.11	-0.21	1019.53	1019.75	1017.09	12
1732121700	1021.85	-0.48	-0.05	1022.49	1022.49	1016.81	25
1732035300	1022.33	3.61	0.35	1022.55	1022.55	1017.07	48
1731948900	1018.72	-1.06	-0.10	1022.7	1022.7	1017.32	34
1731689700	1019.78	-2.64	-0.26	1020.6	1020.69	1017.76	10
1731603300	1022.42	3.02	0.30	1019.61	1022.42	1016.77	33
1731516900	1019.4	-1.9	-0.19	1021.42	1021.42	1016.46	10
1731430500	1021.3	-0.06	-0.01	1016.32	1021.57	1016.32	10
1731344100	1021.36	3.54	0.35	1018.96	1021.36	1016.09	10
1731084900	1017.82	-2.67	-0.26	1020.55	1020.61	1017.62	0
1730998500	1020.49	0.26	0.03	1020.63	1020.65	1015.25	55
1730912100	1020.23	2.91	0.29	1019.92	1020.24	1015.24	20
1730825700	1017.32	0.1	0.01	1019.59	1019.59	1014.48	39
1730739300	1017.22	-2.21	-0.22	1019.54	1019.56	1014.36	32
1730480100	1019.43	0.35	0.03	1019.29	1019.57	1019.26	0
1730393700	1019.08	-0.12	-0.01	1019.1	1019.23	1013.71	10
1730307300	1019.2	-0.67	-0.07	1019.9	1019.96	1014.46	57
1730220900	1019.87	4.48	0.44	1015.48	1020.07	1015.01	23
1730134500	1015.39	0.25	0.02	1015.26	1015.47	1015.26	0
1729871700	1015.14	0.15	0.01	1019.74	1019.74	1014.55	20
1729785300	1014.99	1.01	0.10	1017.19	1017.19	1014.58	5
1729698900	1013.98	-0.73	-0.07	1013.54	1014.13	1013.53	26
1729612500	1014.71	-0.16	-0.02	1018.74	1018.79	1014.54	0
1729526100	1014.87	-1.22	-0.12	1015.09	1015.12	1013.85	19

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관