Intesa Sanpaolo【I08389】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Intesa Sanpaolo (I08389)

1,025.13

-6.34

(-0.61%)

마감 06 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741107300	1031.47	-0.12	-0.01	1031.33	1031.5	1026.52	30
1741020900	1031.59	-0.07	-0.01	1032.09	1032.09	1026.05	70
1740761700	1031.66	-0.16	-0.02	1031.54	1031.68	1026.19	15
1740675300	1031.82	0.99	0.10	1030.98	1031.82	1026.3	80
1740588900	1030.83	-0.24	-0.02	1031.31	1031.31	1025.89	50
1740502500	1031.07	0.14	0.01	1031.01	1031.08	1025.54	200
1740416100	1030.93	0.17	0.02	1030.19	1030.93	1025.24	122
1740156900	1030.76	0.75	0.07	1030.26	1030.78	1025.2	10
1740070500	1030.01	0.12	0.01	1030.04	1030.04	1029.41	0
1739984100	1029.89	-0.45	-0.04	1030.41	1030.41	1024.33	166
1739897700	1030.34	-0.05	-0.00	1030.51	1030.51	1029.82	0
1739811300	1030.39	-0.04	-0.00	1030.58	1030.59	1024.69	30
1739552100	1030.43	-0.19	-0.02	1030.66	1030.66	1029.89	0
1739465700	1030.6199	1	0.10	1030.02	1030.63	1029.4	0
1739379300	1029.6199	-0.42	-0.04	1030.18	1030.18	1024.3	20
1739292900	1030.04	-0.53	-0.05	1030.6199	1030.6199	1024.58	100
1739206500	1030.57	0.7	0.07	1030.29	1030.57	1024.56	55
1738947300	1029.8699	-0.16	-0.02	1030.02	1030.02	1024.5	120
1738860900	1030.03	0.34	0.03	1030.09	1030.09	1024.28	73
1738774500	1029.69	0.03	0.00	1029.63	1029.69	1029.08	0
1738688100	1029.66	-1.28	-0.12	1029.52	1029.66	1023.89	30
1738601700	1030.94	1.16	0.11	1030.13	1030.97	1025.91	70
1738342500	1029.78	0.62	0.06	1029.38	1030.2	1025.28	15
1738256100	1029.16	1.27	0.12	1028.3	1029.16	1023.59	30
1738169700	1027.89	0.22	0.02	1027.89	1027.93	1027.32	0
1738083300	1027.67	0.87	0.08	1027.5	1027.71	1022.54	222
1737996900	1026.8	-0.95	-0.09	1027.49	1027.78	1026.8	0
1737737700	1027.75	0.11	0.01	1027.89	1027.96	1027.29	0
1737651300	1027.64	-0.37	-0.04	1027.7	1027.72	1022.73	20
1737564900	1028.01	1.12	0.11	1027.83	1028.01	1022.97	25
1737478500	1026.89	-0.32	-0.03	1027.31	1027.3699	1022.39	20
1737392100	1027.21	0.09	0.01	1027.29	1027.31	1021.97	100
1737132900	1027.1199	0.68	0.07	1026.56	1027.1199	1026.03	0
1737046500	1026.44	0.6	0.06	1026.1099	1026.44	1021.05	155
1736960100	1025.84	5.91	0.58	1024.8599	1025.8699	1024.3599	0
1736873700	1019.93	-4.91	-0.48	1020.02	1020.3	1019.82	20
1736787300	1024.84	4.93	0.48	1024.95	1029.75	1019.7	100
1736528100	1019.91	-5.81	-0.57	1020.71	1020.72	1019.91	30
1736441700	1025.72	-0.44	-0.04	1020.82	1025.82	1020.62	70
1736355300	1026.16	0.16	0.02	1026.08	1026.16	1020.84	75
1736268900	1026	0.51	0.05	1020.73	1026.38	1020.73	90
1736182500	1025.49	-0.46	-0.04	1025.48	1025.58	1024.88	0
1735923300	1025.95	-0.82	-0.08	1026.71	1026.71	1021.08	20
1735836900	1026.77	0.03	0.00	1027.1	1027.1099	1026.26	0
1735577700	1026.74	0.37	0.04	1026.15	1026.76	1025.95	0
1735318500	1026.3699	0.5	0.05	1026.95	1026.95	1021.62	30
1734972900	1025.8699	-0.02	-0.00	1021.26	1026.25	1021.22	130
1734713700	1025.89	0.36	0.04	1025.41	1025.98	1020.55	160
1734627300	1025.53	0.39	0.04	1025.58	1025.6	1024.72	0
1734540900	1025.14	-0.44	-0.04	1025.52	1025.77	1020.43	151
1734454500	1025.58	-0.23	-0.02	1025.77	1025.77	1020.61	70
1734368100	1025.81	0.66	0.06	1025.74	1025.81	1020.63	10
1734108900	1025.15	-1.23	-0.12	1026.3699	1026.3699	1025.14	0
1734022500	1026.38	-0.16	-0.02	1026.8599	1026.8599	1021.12	15
1733936100	1026.54	0.72	0.07	1025.89	1026.56	1025.3699	0
1733849700	1025.82	0.18	0.02	1025.79	1025.83	1020.63	40
1733763300	1025.64	0.63	0.06	1025.24	1025.64	1020.37	22
1733504100	1025.01	-0.07	-0.01	1025.01	1025.38	1019.9	98
1733417700	1025.08	-0.2	-0.02	1025.55	1025.56	1020.07	50

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관