Intesa Sanpaolo【I08387】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I08387)

965.07

3.04

(0.32%)

마감 19 1월 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
1737132900	965.07	3.04	0.32	963.76	965.29	963.49	152
1737046500	962.03	1.87	0.19	960.75	968.57	960.14	276
1736960100	960.16	7.81	0.82	953.27	960.16	952.7	179
1736873700	952.35	0.79	0.08	952.13	953.66	951.51	292
1736787300	951.56	1.97	0.21	949.7	955	948.51	153
1736528100	949.59	-1.37	-0.14	950.26	951.27	949.5	243
1736441700	950.96	0.64	0.07	949.7	951.27	949.39	113
1736355300	950.32	-1.37	-0.14	951.44	959.99	948.39	189
1736268900	951.69	1.81	0.19	948.47	951.89	947.71	25
1736182500	949.88	1.84	0.19	949.17	950.28	947.15	0
1735923300	948.04	-1.88	-0.20	949.86	950.22	948.04	90
1735836900	949.92	1.25	0.13	950.87	950.87	947.86	56
1735577700	948.67	1.66	0.18	946.74	948.67	946.54	0
1735318500	947.01	1.32	0.14	946.52	947.28	945.9	38
1734972900	945.69	-0.63	-0.07	945.93	946.32	945.35	26
1734713700	946.32	-0.33	-0.03	944.75	946.84	944.53	16
1734627300	946.65	-1.31	-0.14	945.84	985	945.84	85
1734540900	947.96	-0.69	-0.07	948.76	949.77	947.54	28
1734454500	948.65	-1.76	-0.19	949.28	949.94	948.65	30
1734368100	950.41	-1.73	-0.18	952.02	952.4	950.1	10
1734108900	952.14	-0.28	-0.03	953.11	953.6	952.06	180
1734022500	952.42	-2.36	-0.25	955.07	955.1	951.98	58
1733936100	954.78	0.09	0.01	955.13	960	954.33	94
1733849700	954.69	-0.61	-0.06	954.52	963.89	954.18	68
1733763300	955.3	1.18	0.12	955.35	955.75	954.88	111
1733504100	954.12	0.27	0.03	954.53	959.99	954.05	40
1733417700	953.85	3.23	0.34	951.45	953.85	951.45	30
1733331300	950.62	0.87	0.09	950.19	953.89	949.84	183
1733244900	949.75	0.09	0.01	950.36	952.49	949.61	137
1733158500	949.66	0.66	0.07	947.8	955	947.6	121
1732899300	949	1.25	0.13	947.17	949.13	946.54	56
1732812900	947.75	1.73	0.18	946.47	947.83	946.27	79
1732726500	946.02	-1.25	-0.13	946.31	952.96	945.36	52
1732640100	947.27	-2.53	-0.27	948.43	954	947.16	37
1732553700	949.8	1.87	0.20	949.05	950.18	947.16	20
1732294500	947.93	1.2	0.13	947.83	948.68	946.59	110
1732208100	946.73	0.43	0.05	946.71	947.15	945.11	110
1732121700	946.3	-0.74	-0.08	947.65	969.98	946.16	157
1732035300	947.04	-2.31	-0.24	950.38	950.38	945.54	47
1731948900	949.35	0.74	0.08	949.4	951.99	947.73	142
1731689700	948.61	0.84	0.09	947.9	950.3	947.83	79
1731603300	947.77	2.04	0.22	946.42	958.94	945.44	107
1731516900	945.73	-2.38	-0.25	947.82	948.38	944.64	130
1731430500	948.11	-4.17	-0.44	950.5	951.24	948.11	73
1731344100	952.28	3.27	0.34	950.54	952.83	950.54	144
1731084900	949.01	-2.31	-0.24	950.17	951.1	948.77	37
1730998500	951.32	0.83	0.09	952.43	956.7	950.53	87
1730912100	950.49	-3.15	-0.33	953.36	963.23	949.89	271
1730825700	953.64	-1	-0.10	954.62	954.85	953.03	204
1730739300	954.64	0.56	0.06	953.94	955.78	953.46	120
1730480100	954.08	3.57	0.38	952.02	954.85	951.8	15
1730393700	950.51	-2.47	-0.26	950.17	951.42	948.53	19
1730307300	952.98	-3.5	-0.37	956.18	963.47	952.98	35
1730220900	956.48	-2.79	-0.29	960.16	960.3	956.48	94
1730134500	959.27	2.34	0.24	958.24	959.43	956.76	147
1729871700	956.93	-1.46	-0.15	958	958.43	956.93	79
1729785300	958.39	1.22	0.13	957.85	960.79	957.85	94
1729698900	957.17	-1.6	-0.17	959.62	960.14	957.17	114
1729612500	958.77	-1.92	-0.20	960.02	968.97	957.39	106
1729526100	960.69	-3.53	-0.37	963.27	972	960.69	79

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관