Intesa Sanpaolo【I07866】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I07866)

49.10

0.63

(1.30%)

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 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734108900	49.1	0.63	1.30	48.59	49.81	48.59	0
1734022500	48.47	0.36	0.75	48.24	48.47	47.62	200
1733936100	48.11	0.16	0.33	47.87	48.3	47.79	0
1733849700	47.95	0.81	1.72	47.38	47.99	47.3	0
1733763300	47.14	0.76	1.64	46.8	47.3	46.76	0
1733504100	46.38	0.62	1.35	45.82	46.77	45.82	0
1733417700	45.76	0.28	0.62	45.27	45.77	45.19	0
1733331300	45.48	0.62	1.38	44.88	46.06	44.88	0
1733244900	44.86	-0.01	-0.02	44.83	45.09	44.7	0
1733158500	44.87	-0.01	-0.02	44.36	45.55	44.17	0
1732899300	44.88	-0.06	-0.13	44.74	44.94	44.45	0
1732812900	44.94	0.17	0.38	45.23	45.3	44.79	0
1732726500	44.77	-0.11	-0.25	44.76	44.79	44.52	0
1732640100	44.88	-1.04	-2.26	44.92	45.1	44.61	0
1732553700	45.92	0.56	1.23	46.4	46.4	45.45	0
1732294500	45.36	0.14	0.31	45.56	45.63	44.57	0
1732208100	45.22	-0.42	-0.92	45.35	45.49	45	0
1732121700	45.64	-0.53	-1.15	46.37	46.37	45.61	0
1732035300	46.17	-0.62	-1.33	46.86	46.91	45.64	0
1731948900	46.79	-0.14	-0.30	47.06	47.31	46.37	0
1731689700	46.93	0.48	1.03	46.49	47.12	46.49	0
1731603300	46.45	1.05	2.31	45.62	46.5	45.44	0
1731516900	45.4	-1.27	-2.72	46.22	46.69	44.98	0
1731430500	46.67	-0.57	-1.21	46.75	47.35	46.55	0
1731344100	47.24	0.54	1.16	47.08	47.47	46.3	0
1731084900	46.7	-1.41	-2.93	47.13	47.53	46.56	0
1730998500	48.11	1.59	3.42	47.19	48.8	47.19	0
1730912100	46.52	-2.52	-5.14	47.46	48.04	46.07	0
1730825700	49.04	-0.32	-0.65	49.58	49.62	48.71	0
1730739300	49.36	-0.14	-0.28	49.37	50.05	49.24	0
1730480100	49.5	0.33	0.67	49.67	49.68	49.15	0
1730393700	49.17	-1.1	-2.19	49.68	50.01	49.05	0
1730307300	50.27	0.79	1.60	49.84	50.88	49.84	0
1730220900	49.48	-2.1	-4.07	51.56	51.65	49.33	0
1730134500	51.58	-0.48	-0.92	52.47	52.54	51.14	0
1729871700	52.06	-0.41	-0.78	51.89	52.48	51.78	0
1729785300	52.47	1.55	3.04	51.67	53.95	51.67	100
1729698900	50.92	-0.49	-0.95	51.56	52.01	50.92	70
1729612500	51.41	0.07	0.14	51.33	51.55	51.13	0
1729526100	51.34	-0.32	-0.62	51.83	52.05	51.31	0
1729266900	51.66	0.53	1.04	51.7	52.35	51.63	0
1729180500	51.13	-0.4	-0.78	51.28	51.63	51.04	0
1729094100	51.53	-0.19	-0.37	51.13	51.72	51.13	0
1729007700	51.72	-0.19	-0.37	51.75	51.93	51.35	0
1728921300	51.91	-0.3	-0.57	52.3	52.3	51.69	0
1728662100	52.21	-0.24	-0.46	52.21	52.45	51.91	0
1728575700	52.45	-0.32	-0.61	52.46	52.98	52.36	0
1728489300	52.77	0.69	1.32	52.06	52.84	51.87	0
1728402900	52.08	-0.97	-1.83	52.37	52.42	51.78	0
1728316500	53.05	0	0.00	52.85	53.05	52.72	0
1728057300	53.05	1.59	3.09	51.82	53.24	51.82	0
1727970900	51.46	-0.81	-1.55	51.9	51.9	51.29	0
1727884500	52.27	-0.17	-0.32	52.38	53.08	52.17	0
1727798100	52.44	-1.09	-2.04	53.66	53.66	52.05	1200
1727711700	53.53	-1.54	-2.80	53.81	54.02	53.17	0
1727452500	55.07	1.43	2.67	54.38	55.43	54.38	0
1727366100	53.64	1.04	1.98	53.37	53.98	53.37	0
1727279700	52.6	-0.71	-1.33	53.44	53.57	52.39	0
1727193300	53.31	1.07	2.05	53.67	53.73	53.15	0
1727106900	52.24	1	1.95	51.31	52.24	51.04	0
1726847700	51.24	-1.92	-3.61	51.71	51.77	51.07	0
1726761300	53.16	0.81	1.55	53.15	53.94	52.95	0
1726674900	52.35	0.21	0.40	52.18	52.55	52.04	0
1726588500	52.14	0.62	1.20	51.77	52.61	51.72	0
1726502100	51.52	-0.76	-1.45	51.38	51.88	51.26	0

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관