Intesa Sanpaolo【I08148】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Intesa Sanpaolo (I08148)

102.79

0.48

(0.47%)

마감 22 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
1740156900	102.79	0.48	0.47	102.88	102.91	102.6	0
1740070500	102.31	-0.04	-0.04	102.47	102.79	102.24	0
1739984100	102.35	-0.19	-0.19	102.85	102.91	102.25	0
1739897700	102.54	0.55	0.54	102.57	102.85	102.34	20
1739811300	101.99	-0.06	-0.06	102.02	102.29	101.95	0
1739552100	102.05	0.26	0.26	101.76	102.26	101.76	0
1739465700	101.79	0.55	0.54	101.59	102.16	101.54	0
1739379300	101.24	0.33	0.33	100.96	101.4	100.87	0
1739292900	100.91	-0.43	-0.42	101.33	101.38	100.69	0
1739206500	101.34	0.43	0.43	101.26	101.51	101.01	0
1738947300	100.91	-0.28	-0.28	100.96	101.6	100.86	0
1738860900	101.19	0.27	0.27	100.46	101.47	100.43	0
1738774500	100.92	-0.17	-0.17	100.97	100.97	100.6	0
1738688100	101.09	0.38	0.38	100.48	101.23	100.33	0
1738601700	100.71	-0.57	-0.56	99.4	101.09	99.36	25
1738342500	101.28	-0.13	-0.13	101.44	101.46	101.11	0
1738256100	101.41	0.59	0.59	101.03	101.57	101.03	0
1738169700	100.82	0.2	0.20	100.54	101.01	100.54	0
1738083300	100.62	-0.63	-0.62	101.37	101.85	100.62	0
1737996900	101.25	0.51	0.51	100.82	101.37	100.82	0
1737737700	100.74	0.31	0.31	101.58	101.58	100.73	0
1737651300	100.43	0.03	0.03	100.3	100.53	99.9	100
1737564900	100.4	0.05	0.05	100.2	100.64	100.2	0
1737478500	100.35	-0.34	-0.34	100.08	100.45	100.06	0
1737392100	100.69	0.36	0.36	100.24	100.8	99.58	0
1737132900	100.33	1.11	1.12	99.87	100.99	99.87	0
1737046500	99.22	-0.42	-0.42	99.7	100.19	99.22	45
1736960100	99.64	0.21	0.21	99.51	99.86	99.4	0
1736873700	99.43	0.12	0.12	99.85	99.85	99.43	0
1736787300	99.31	-0.79	-0.79	99.74	99.74	99.1	0
1736528100	100.1	-0.19	-0.19	100.32	100.56	100.1	25
1736441700	100.29	-0.02	-0.02	100.17	100.33	100.14	0
1736355300	100.31	-0.67	-0.66	100.75	100.93	100	25
1736268900	100.98	0.26	0.26	100.29	101.46	100.29	160
1736182500	100.72	1.31	1.32	100.33	101.72	99.94	25
1735923300	99.41	-1.18	-1.17	100.18	100.18	99.17	0
1735836900	100.59	0.12	0.12	100.96	101.03	100.22	0
1735577700	100.47	0.04	0.04	100.23	100.85	100.23	0
1735318500	100.43	0.81	0.81	100.12	100.5	100.08	0
1734972900	99.62	-0.08	-0.08	99.61	99.78	99.42	0
1734713700	99.7	0.15	0.15	99.16	99.7	98.81	0
1734627300	99.55	-0.8	-0.80	99.76	100.21	99.55	0
1734540900	100.35	-0.03	-0.03	100.64	100.64	100.22	0
1734454500	100.38	0.19	0.19	100.16	100.66	100.15	0
1734368100	100.19	-0.98	-0.97	101.05	101.11	100.02	0
1734108900	101.17	0.07	0.07	101.02	101.5	101.01	0
1734022500	101.1	0.23	0.23	101.28	101.71	101	20
1733936100	100.87	-0.26	-0.26	101.25	101.42	100.78	0
1733849700	101.13	-0.33	-0.33	101.38	101.61	100.89	0
1733763300	101.46	0.49	0.49	101.36	101.64	101.13	0
1733504100	100.97	0.62	0.62	100.93	101.44	100.36	30
1733417700	100.35	1.36	1.37	99.58	100.53	99.58	0
1733331300	98.99	0.16	0.16	99.19	99.76	98.91	0
1733244900	98.83	0.46	0.47	99.05	99.36	98.72	0
1733158500	98.37	-2.17	-2.16	98.7	98.7	96.91	30
1732899300	100.54	0.17	0.17	100.14	100.54	99.92	0
1732812900	100.37	0.8	0.80	100.12	100.88	99.86	0
1732726500	99.57	-0.27	-0.27	99.47	99.57	98.72	0
1732640100	99.84	-1.74	-1.71	100.45	100.45	99.57	0
1732553700	101.58	0.63	0.62	101.71	101.73	101.14	0
1732294500	100.95	0.96	0.96	100.18	100.99	99.49	0

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관