Intesa Sanpaolo【I08149】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I08149)

103.08

-0.04

(-0.04%)

마감 21 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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742403300	103.12	0.04	0.04	103.09	103.12	103.08	0
1742316900	103.08	0.21	0.20	102.91	103.09	102.91	0
1742230500	102.87	0.21	0.20	102.75	102.88	102.75	0
1741971300	102.66	0.16	0.16	102.44	102.72	102.44	0
1741884900	102.5	0.04	0.04	102.45	102.51	102.43	0
1741798500	102.46	0.15	0.15	102.45	102.76	102.4	0
1741712100	102.31	0.14	0.14	102.21	102.34	101.98	0
1741625700	102.17	-0.13	-0.13	102.27	102.29	102.17	0
1741366500	102.3	-0.21	-0.20	102.48	102.54	102.3	0
1741280100	102.51	-5.27	-4.89	102.43	102.52	102.43	0
1741193700	107.78	0.19	0.18	107.86	107.91	107.78	0
1741107300	107.59	-0.18	-0.17	107.7	107.7	107.52	0
1741020900	107.77	0.25	0.23	107.71	107.79	107.63	0
1740761700	107.52	-0.09	-0.08	107.6	107.62	107.43	0
1740675300	107.61	0.16	0.15	107.46	107.68	107.46	0
1740588900	107.45	0.05	0.05	107.42	107.46	107.38	0
1740502500	107.4	0.15	0.14	107.31	107.41	107.31	0
1740416100	107.25	0.04	0.04	107.25	107.28	107.21	0
1740156900	107.21	0.06	0.06	107.19	107.23	107.17	0
1740070500	107.15	0.13	0.12	107.13	107.2	107.13	0
1739984100	107.02	-0.14	-0.13	107.15	107.16	107	0
1739897700	107.16	0.2	0.19	107.01	107.16	107	0
1739811300	106.96	0	0.00	107.03	107.07	106.95	0
1739552100	106.96	0.06	0.06	106.87	107.01	106.87	0
1739465700	106.9	0.03	0.03	106.91	106.93	106.78	0
1739379300	106.87	0.09	0.08	106.9	106.9	106.8	0
1739292900	106.78	-0.45	-0.42	107.26	107.28	106.69	0
1739206500	107.23	0.07	0.07	107.26	107.27	107.21	0
1738947300	107.16	0.17	0.16	107.12	107.17	107.07	0
1738860900	106.99	0.42	0.39	106.76	106.99	106.73	0
1738774500	106.57	-0.44	-0.41	106.69	106.73	106.55	0
1738688100	107.01	0.27	0.25	107.04	107.04	106.74	0
1738601700	106.74	-0.06	-0.06	106.62	106.8	106.62	0
1738342500	106.8	-0.28	-0.26	107.09	107.15	106.79	0
1738256100	107.08	0.27	0.25	106.84	107.09	106.84	0
1738169700	106.81	0.05	0.05	106.75	106.84	106.75	0
1738083300	106.76	0.07	0.07	106.71	106.82	106.69	0
1737996900	106.69	0.15	0.14	106.58	106.74	106.58	0
1737737700	106.54	0.02	0.02	106.67	106.67	106.53	0
1737651300	106.52	0.08	0.08	106.41	106.54	106.41	0
1737564900	106.44	0	0.00	106.44	106.44	106.44	0
1737478500	106.44	0.05	0.05	106.41	106.44	106.36	0
1737392100	106.39	0.17	0.16	106.36	106.45	106.32	0
1737132900	106.22	0	0.00	106.25	106.3	106.21	0
1737046500	106.22	0.07	0.07	106.17	106.26	106.16	0
1736960100	106.15	0.32	0.30	105.85	106.18	105.77	0
1736873700	105.83	0.28	0.27	105.82	105.94	105.78	0
1736787300	105.55	0.15	0.14	105.54	105.57	105.32	0
1736528100	105.4	-0.21	-0.20	105.55	105.65	105.4	0
1736441700	105.61	0.04	0.04	105.55	105.67	105.53	0
1736355300	105.57	-0.07	-0.07	105.69	105.75	105.41	0
1736268900	105.64	-0.01	-0.01	105.58	105.77	105.51	0
1736182500	105.65	0.45	0.43	105.52	105.71	105.42	0
1735923300	105.2	-0.33	-0.31	105.49	105.49	105.2	0
1735836900	105.53	0.16	0.15	105.62	105.63	105.21	0
1735577700	105.37	0.11	0.10	105.24	105.49	105.23	0
1735318500	105.26	0.43	0.41	105.16	105.27	105.16	0
1734972900	104.83	0	0.00	104.84	104.89	104.73	0
1734713700	104.83	-0.05	-0.05	104.71	104.86	104.61	0

Intesa Sanpaolo

Amundi Finance Emissions...

Societe Generale Effekten

Societe Generale Effekten

Morgan Stanley BV

Amplify Commodity

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관