Intesa Sanpaolo【I07647】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I07647)

1,049.76

-6.32

(-0.60%)

마감 12 2월 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 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739292900	1049.76	-6.32	-0.60	1056.8	1056.8	1049.76	60
1739206500	1056.08	2.68	0.25	1052.7	1056.58	1051.04	5
1738947300	1053.4	-0.79	-0.07	1053.43	1056.68	1052.57	30
1738860900	1054.19	6.14	0.59	1054.6099	1056.07	1053.74	100
1738774500	1048.05	-0.71	-0.07	1046.84	1048.1	1045.34	94
1738688100	1048.76	-3.44	-0.33	1049.67	1050.55	1046.56	5
1738601700	1052.2	-4.8	-0.45	1056.98	1056.98	1047.72	187
1738342500	1057	6.31	0.60	1053.47	1058	1053.47	11
1738256100	1050.69	7.7	0.74	1043.32	1052.23	1042.98	142
1738169700	1042.99	0.41	0.04	1046.26	1047.78	1042	92
1738083300	1042.58	7.41	0.72	1039.48	1043.85	1037.21	23
1737996900	1035.17	-10.76	-1.03	1043.65	1043.78	1034.41	104
1737737700	1045.93	-0.85	-0.08	1046.02	1048.3699	1044.75	57
1737651300	1046.78	-2.62	-0.25	1049.98	1049.98	1044.1199	180
1737564900	1049.4	9.65	0.93	1042.85	1050.06	1041.4	117
1737478500	1039.75	3.98	0.38	1037.49	1041.07	1036.48	61
1737392100	1035.77	-5.95	-0.57	1039.81	1040.79	1034.6	90
1737132900	1041.72	4.55	0.44	1035.96	1041.72	1035.39	125
1737046500	1037.17	7.07	0.69	1032.01	1037.17	1031.56	0
1736960100	1030.1	8.83	0.86	1020.73	1030.9	1020.03	20
1736873700	1021.27	-1.66	-0.16	1024	1025.1099	1019.98	10
1736787300	1022.93	-5.28	-0.51	1025.29	1025.73	1020.33	8
1736528100	1028.21	-3.81	-0.37	1032.39	1034.2	1026.09	0
1736441700	1032.02	2.51	0.24	1030.41	1032.08	1030.41	20
1736355300	1029.51	-0.64	-0.06	1029.28	1030.99	1026.8699	18
1736268900	1030.15	-0.12	-0.01	1027.14	1032.8	1026.24	56
1736182500	1030.27	4.33	0.42	1026.85	1030.27	1022.73	3
1735923300	1025.94	-2.33	-0.23	1024.78	1026.9	1022.91	0
1735836900	1028.27	7.28	0.71	1020.71	1028.34	1019.77	0
1735577700	1020.99	-1.46	-0.14	1022.77	1025.1099	1016.64	0
1735318500	1022.45	0.46	0.05	1028.67	1029.06	1021.58	0
1734972900	1021.99	-0.55	-0.05	1021.79	1024.03	1021.09	38
1734713700	1022.54	-1.82	-0.18	1020.31	1022.54	1015	45
1734627300	1024.3599	-15.3	-1.47	1023.99	1027.41	1021.77	65
1734540900	1039.66	0.27	0.03	1038.47	1040.3	1037.75	65
1734454500	1039.39	-1.67	-0.16	1039.23	1040.82	1038.45	50
1734368100	1041.06	2.7	0.26	1038.06	1042.27	1037.26	10
1734108900	1038.3599	-5.56	-0.53	1043.04	1043.3599	1037.1099	131
1734022500	1043.92	-5.39	-0.51	1047.92	1049.57	1041.63	11
1733936100	1049.31	3.01	0.29	1045.1099	1049.31	1044.64	50
1733849700	1046.3	0.86	0.08	1045.51	1047.32	1045.35	91
1733763300	1045.44	0.96	0.09	1046.25	1047.76	1044.46	45
1733504100	1044.48	5.97	0.57	1037.6099	1045.65	1036.71	17
1733417700	1038.51	-1.47	-0.14	1041.23	1042.23	1037.43	88
1733331300	1039.98	4.09	0.39	1036.97	1040.63	1036.41	180
1733244900	1035.89	0.66	0.06	1036.21	1036.21	1033.8	103
1733158500	1035.23	4.35	0.42	1031.63	1036.1199	1031.6	34
1732899300	1030.88	4.81	0.47	1025.45	1030.88	1025.45	25
1732812900	1026.07	2.5	0.24	1026.42	1027.17	1025.15	60
1732726500	1023.57	-5.7	-0.55	1029	1029.32	1022.92	30
1732640100	1029.27	0.28	0.03	1027.83	1029.59	1026.17	64
1732553700	1028.99	0.3	0.03	1027.8699	1029.09	1023.76	3
1732294500	1028.69	10.09	0.99	1022.45	1030.02	1022.45	30
1732208100	1018.6	6.63	0.66	1013.23	1018.92	1013.07	8
1732121700	1011.97	3.32	0.33	1010.21	1012.29	1009.87	42
1732035300	1008.65	-0.34	-0.03	1009.73	1011.57	1005.8	105
1731948900	1008.99	-2.27	-0.22	1009.79	1009.79	1006.32	20
1731689700	1011.26	-12.41	-1.21	1020.86	1020.89	1010.89	20
1731603300	1023.67	-2.99	-0.29	1026.33	1028.99	1023.63	104
1731516900	1026.66	1.7	0.17	1024.1	1026.66	1021.59	15
1731430500	1024.96	-0.96	-0.09	1024.41	1026.29	1024.05	60

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관