Intesa Sanpaolo【I08159】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I08159)

100.19

-4.40

(-4.21%)

마감 07 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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741280100	100.19	-4.4	-4.21	100.15	100.24	100.06	0
1741193700	104.59	0.02	0.02	104.74	104.96	104.59	0
1741107300	104.57	-0.66	-0.63	104.89	104.89	104.16	5
1741020900	105.23	0.25	0.24	105.14	105.27	104.88	0
1740761700	104.98	-0.37	-0.35	105.26	105.31	104.91	0
1740675300	105.35	-0.08	-0.08	105.31	105.59	105.21	0
1740588900	105.43	0.1	0.09	105.36	105.43	105.34	0
1740502500	105.33	0.13	0.12	105.25	105.4	105.25	0
1740416100	105.2	0.1	0.10	105.12	105.2	105.08	0
1740156900	105.1	-0.01	-0.01	105.12	105.15	105.07	0
1740070500	105.11	0.04	0.04	105.06	105.13	105.03	0
1739984100	105.07	-0.04	-0.04	105.19	105.23	105.06	0
1739897700	105.11	0.02	0.02	105.11	105.13	105.07	0
1739811300	105.09	0.06	0.06	105.05	105.13	105.04	0
1739552100	105.03	-0.05	-0.05	105.11	105.18	105.03	0
1739465700	105.08	0.02	0.02	105.01	105.08	104.99	0
1739379300	105.06	0.1	0.10	104.89	105.08	104.82	0
1739292900	104.96	0.13	0.12	104.89	105.01	104.89	0
1739206500	104.83	-0.16	-0.15	105.08	105.11	104.8	0
1738947300	104.99	0.08	0.08	104.89	105	104.87	0
1738860900	104.91	0.13	0.12	104.89	105.04	104.88	0
1738774500	104.78	-0.06	-0.06	104.9	104.95	104.78	0
1738688100	104.84	-0.32	-0.30	104.58	104.84	104	48
1738601700	105.16	-0.03	-0.03	105.11	105.23	105.1	0
1738342500	105.19	0.04	0.04	105.27	105.29	104.63	50
1738256100	105.15	0.3	0.29	104.93	105.17	104.65	100
1738169700	104.85	0.04	0.04	104.8	104.9	104.73	0
1738083300	104.81	0.02	0.02	104.85	104.96	104.77	0
1737996900	104.79	0.57	0.55	104.24	104.88	104.24	0
1737737700	104.22	-0.31	-0.30	104.46	104.46	104.22	0
1737651300	104.53	-0.05	-0.05	104.56	104.62	104.08	100
1737564900	104.58	-0.03	-0.03	104.63	104.71	104.54	0
1737478500	104.61	-0.16	-0.15	104.72	104.72	104.55	0
1737392100	104.77	-0.16	-0.15	104.96	104.96	104.74	0
1737132900	104.93	0.08	0.08	105.02	105.05	104.91	0
1737046500	104.85	-0.01	-0.01	104.95	104.95	104.83	0
1736960100	104.86	0.33	0.32	104.71	104.86	104.69	0
1736873700	104.53	-0.11	-0.11	104.61	104.62	104.52	0
1736787300	104.64	0.13	0.12	104.67	104.72	104.61	0
1736528100	104.51	-0.11	-0.11	104.65	104.88	104.3	100
1736441700	104.62	0.11	0.11	104.54	104.64	104.52	0
1736355300	104.51	0.02	0.02	104.54	104.61	104.4	0
1736268900	104.49	0.05	0.05	104.31	104.55	104.29	0
1736182500	104.44	0.15	0.14	104.38	104.49	104.29	0
1735923300	104.29	-0.04	-0.04	104.37	104.39	103.81	100
1735836900	104.33	0.51	0.49	104.2	104.34	104.05	0
1735577700	103.82	0.27	0.26	103.58	103.83	103.57	0
1735318500	103.55	0.43	0.42	103.38	103.58	102.89	80
1734972900	103.12	-0.04	-0.04	103.17	103.21	103.03	0
1734713700	103.16	-0.29	-0.28	103.23	103.25	102.93	0
1734627300	103.45	-0.11	-0.11	103.45	103.52	103.33	0
1734540900	103.56	0.21	0.20	103.49	103.67	103.46	0
1734454500	103.35	-0.49	-0.47	103.53	103.71	103.31	0
1734368100	103.84	0.34	0.33	103.98	103.99	103.38	100
1734108900	103.5	-0.08	-0.08	104.13	104.16	103.5	100
1734022500	103.58	-0.15	-0.14	104.16	104.18	103.52	0
1733936100	103.73	-0.23	-0.22	103.94	104.06	103.72	0
1733849700	103.96	-0.16	-0.15	104.05	104.05	103.93	0
1733763300	104.12	0.23	0.22	104.13	104.21	104.11	0

Intesa Sanpaolo

Rep. China 51 S

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관