Intesa Sanpaolo【I08398】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I08398)

1,130.68

3.52

( 0.31% )

업데이트: 17:31:15

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 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741193700	1127.16	-1.27	-0.11	1134.71	1135.83	1126.5	156
1741107300	1128.43	-12.82	-1.12	1133.94	1136.84	1128.43	192
1741020900	1141.25	3.45	0.30	1140.7	1142.68	1138.45	97
1740761700	1137.8	-2.64	-0.23	1136.28	1138.71	1135.19	179
1740675300	1140.44	-3.16	-0.28	1140.64	1141.78	1138.6	39
1740588900	1143.6	7.78	0.68	1138.55	1143.6	1138.39	52
1740502500	1135.82	-3.51	-0.31	1138.2	1139.2	1134.68	65
1740416100	1139.33	-3.09	-0.27	1140.32	1141.55	1137.6099	91
1740156900	1142.42	2.3	0.20	1140.88	1143.2	1140.88	73
1740070500	1140.1199	1.08	0.09	1140.5	1142.21	1139.6	95
1739984100	1139.04	-7.25	-0.63	1146.19	1146.19	1138.69	166
1739897700	1146.29	0.43	0.04	1146.15	1147.31	1144.71	180
1739811300	1145.8599	0.86	0.08	1146.31	1146.66	1144.48	64
1739552100	1145	-0.69	-0.06	1145.81	1146.79	1144.79	184
1739465700	1145.69	10.12	0.89	1139.27	1145.97	1138.29	84
1739379300	1135.57	-3.18	-0.28	1139.64	1139.71	1135.2	180
1739292900	1138.75	-1.2	-0.11	1139.6	1140.16	1137.68	153
1739206500	1139.95	4.89	0.43	1136.64	1140.16	1136.15	148
1738947300	1135.06	-2.6	-0.23	1137.41	1138.14	1134.32	100
1738860900	1137.66	7.21	0.64	1133.65	1137.66	1132.48	107
1738774500	1130.45	0.98	0.09	1128.06	1130.64	1128.06	306
1738688100	1129.47	4.36	0.39	1126.08	1129.47	1122.9	132
1738601700	1125.1099	-4.23	-0.37	1122.79	1126.01	1122.79	95
1738342500	1129.34	5.49	0.49	1126.15	1129.34	1126.01	62
1738256100	1123.85	5.36	0.48	1120.77	1124.44	1120.77	78
1738169700	1118.49	2.32	0.21	1119.66	1121.34	1118.07	86
1738083300	1116.17	2.86	0.26	1114.2	1116.54	1113.52	35
1737996900	1113.31	-6.12	-0.55	1115.24	1118.59	1113.31	59
1737737700	1119.43	-1.22	-0.11	1122.03	1122.17	1118.47	96
1737651300	1120.65	4.95	0.44	1120.89	1120.89	1118.81	33
1737564900	1115.7	0	0.00	1115.7	1115.7	1115.7	0
1737478500	1115.7	0.36	0.03	1115.23	1116.25	1114.56	78
1737392100	1115.34	0.86	0.08	1114.96	1115.42	1113.3599	73
1737132900	1114.48	4.98	0.45	1110.68	1202.07	1110.54	82
1737046500	1109.5	4.94	0.45	1107.88	1109.5	1106.72	65
1736960100	1104.56	9.51	0.87	1095.41	1104.8	1094.85	145
1736873700	1095.05	0.13	0.01	1097.8	1098.58	1094.35	25
1736787300	1094.92	-3.88	-0.35	1097.5	1097.64	1093.92	102
1736528100	1098.8	-3.95	-0.36	1102.35	1103.02	1098.28	127
1736441700	1102.75	0.67	0.06	1100.69	1103.49	1100.41	31
1736355300	1102.08	-2.68	-0.24	1104.2	1105.2	1100.49	37
1736268900	1104.76	1.56	0.14	1103.1	1107.3599	1102.54	107
1736182500	1103.2	6.37	0.58	1099.19	1103.47	1097.05	0
1735923300	1096.83	-4.94	-0.45	1100.82	1101.1	1096.55	65
1735836900	1101.77	3.09	0.28	1100.19	1102.27	1097.3699	53
1735577700	1098.68	0.96	0.09	1097.16	1098.92	1096.35	14
1735318500	1097.72	0.58	0.05	1098.25	1099.3599	1096.23	0
1734972900	1097.14	-2.18	-0.20	1097.44	1098.39	1096.53	9
1734713700	1099.32	0.22	0.02	1095.05	1099.46	1094.35	44
1734627300	1099.1	-7.42	-0.67	1100.25	1100.94	1097.05	27
1734540900	1106.52	1.26	0.11	1105.38	1107.19	1104.69	85
1734454500	1105.26	-0.73	-0.07	1105.28	1107.26	1104.58	15
1734368100	1105.99	-0.84	-0.08	1106.95	1111	1105.72	14
1734108900	1106.83	-4.53	-0.41	1111.27	1112.1099	1106.44	3
1734022500	1111.3599	-1.2	-0.11	1113.53	1113.64	1110.78	62
1733936100	1112.56	2.46	0.22	1109.74	1113.18	1109.46	45
1733849700	1110.1	-0.48	-0.04	1110	1112	1109.55	50
1733763300	1110.58	-0.3	-0.03	1111.8	1113.02	1109.89	46
1733504100	1110.88	2.44	0.22	1107.95	1112.23	1107.95	102

Intesa Sanpaolo

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관