Intesa Sanpaolo【I08158】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I08158)

105.26

-0.04

(-0.04%)

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734108900	105.26	-0.04	-0.04	105.32	105.32	105.26	0
1734022500	105.3	0.01	0.01	105.32	105.34	105.26	0
1733936100	105.29	0.15	0.14	105.18	105.29	105.17	0
1733849700	105.14	-0.38	-0.36	105.51	105.51	105.13	0
1733763300	105.52	0.01	0.01	105.53	105.56	105.52	0
1733504100	105.51	0.04	0.04	105.5	105.55	105.46	0
1733417700	105.47	0.02	0.02	105.47	105.5	105.46	0
1733331300	105.45	0	0.00	105.48	105.48	105.44	0
1733244900	105.45	-0.02	-0.02	105.49	105.5	105.44	0
1733158500	105.47	0.15	0.14	105.36	105.47	105.35	0
1732899300	105.32	0.1	0.10	105.17	105.32	104.92	0
1732812900	105.22	0.01	0.01	105.24	105.29	105.21	0
1732726500	105.21	-0.09	-0.09	105.24	105.24	105.18	0
1732640100	105.3	-0.09	-0.09	105.42	105.44	105.3	0
1732553700	105.39	0.02	0.02	105.39	105.41	105.35	0
1732294500	105.37	0.17	0.16	105.23	105.38	105.22	0
1732208100	105.2	0.07	0.07	105.15	105.2	105.14	0
1732121700	105.13	-0.01	-0.01	105.15	105.17	105.1	0
1732035300	105.14	-0.03	-0.03	105.18	105.19	105.09	0
1731948900	105.17	-0.01	-0.01	105.16	105.18	105.11	0
1731689700	105.18	0.07	0.07	105.31	105.33	105.16	0
1731603300	105.11	0.14	0.13	105.01	105.11	105.01	0
1731516900	104.97	0.02	0.02	104.96	104.99	104.93	0
1731430500	104.95	-0.02	-0.02	104.95	104.99	104.93	0
1731344100	104.97	0.14	0.13	104.89	104.98	104.89	0
1731084900	104.83	0.08	0.08	104.73	104.84	104.71	0
1730998500	104.75	0.02	0.02	104.8	104.82	104.69	0
1730912100	104.73	0.14	0.13	104.65	104.82	104.65	0
1730825700	104.59	0.01	0.01	104.57	104.63	104.55	0
1730739300	104.58	-0.07	-0.07	104.66	104.66	104.57	0
1730480100	104.65	0.07	0.07	104.61	104.69	104.6	0
1730393700	104.58	-0.11	-0.11	104.66	104.67	104.48	0
1730307300	104.69	-0.16	-0.15	104.84	104.85	104.69	0
1730220900	104.85	-0.48	-0.46	105.34	105.34	104.83	0
1730134500	105.33	0.09	0.09	105.29	105.36	105.28	0
1729871700	105.24	-0.09	-0.09	105.32	105.32	105.24	0
1729785300	105.33	0.58	0.55	105.28	105.37	105.28	0
1729698900	104.75	-0.44	-0.42	104.69	104.78	104.68	0
1729612500	105.19	-0.08	-0.08	105.26	105.27	105.17	0
1729526100	105.27	-0.09	-0.09	105.37	105.37	105.27	0
1729266900	105.36	0.1	0.10	105.27	105.37	105.27	0
1729180500	105.26	0.12	0.11	105.17	105.26	105.15	0
1729094100	105.14	0.05	0.05	105.08	105.14	105.07	0
1729007700	105.09	0.1	0.10	105.01	105.1	105.01	0
1728921300	104.99	0.14	0.13	104.9	104.99	104.89	0
1728662100	104.85	0.03	0.03	104.84	104.86	104.81	0
1728575700	104.82	0.1	0.10	104.81	104.84	104.75	0
1728489300	104.72	0.04	0.04	104.7	104.73	104.67	0
1728402900	104.68	0.03	0.03	104.62	104.68	104.58	0
1728316500	104.65	-0.05	-0.05	104.73	104.73	104.62	0
1728057300	104.7	-0.03	-0.03	104.78	104.78	104.67	0
1727970900	104.73	-0.1	-0.10	104.79	104.81	104.7	0
1727884500	104.83	-0.03	-0.03	104.88	104.88	104.81	0
1727798100	104.86	0.06	0.06	104.84	104.9	104.83	0
1727711700	104.8	0	0.00	104.79	104.83	104.74	0
1727452500	104.8	0.11	0.11	104.68	104.8	104.68	0
1727366100	104.69	0.06	0.06	104.67	104.73	104.66	0
1727279700	104.63	-0.04	-0.04	104.65	104.69	104.62	0
1727193300	104.67	0.11	0.11	104.58	104.67	104.58	0
1727106900	104.56	0.13	0.12	104.41	104.57	104.4	0
1726847700	104.43	0	0.00	104.46	104.5	104.42	0
1726761300	104.43	0.1	0.10	104.38	104.47	104.37	0
1726674900	104.33	-0.06	-0.06	104.44	104.44	104.32	0
1726588500	104.39	-0.52	-0.50	104.93	104.95	104.38	0
1726502100	104.91	0.65	0.62	104.82	104.91	104.33	80

Intesa Sanpaolo

Societe Generale Effekten

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관