Intesa Sanpaolo【I08415】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Intesa Sanpaolo (I08415)

1,152.05

2.68

(0.23%)

마감 01 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
1740761700	1152.05	2.68	0.23	1147.92	1152.51	1142.35	181
1740675300	1149.3699	-4.01	-0.35	1153.22	1153.22	1143.8599	104
1740588900	1153.38	3.84	0.33	1154.1199	1155.51	1146.88	176
1740502500	1149.54	-1.35	-0.12	1149.56	1152.6	1143.06	150
1740416100	1150.89	-1.12	-0.10	1149.25	1151.56	1143.69	65
1740156900	1152.01	3.62	0.32	1142.72	1152.01	1142.72	105
1740070500	1148.39	2.12	0.18	1148.88	1150.96	1141.64	273
1739984100	1146.27	-7.99	-0.69	1154.4	1154.4	1140.31	92
1739897700	1154.26	1.7	0.15	1146.3	1154.26	1145.01	97
1739811300	1152.56	3.24	0.28	1150.16	1152.56	1143.29	165
1739552100	1149.32	-2.5	-0.22	1144.71	1152.75	1143.97	128
1739465700	1151.82	14.13	1.24	1143.69	1152.19	1135.3699	125
1739379300	1137.69	0.15	0.01	1139.48	1139.85	1129.46	154
1739292900	1137.54	2.62	0.23	1135.23	1137.54	1127.72	346
1739206500	1134.92	4.67	0.41	1125.76	1134.92	1124.56	173
1738947300	1130.25	-5.26	-0.46	1134.02	1134.31	1126.58	204
1738860900	1135.51	17.87	1.60	1122.8599	1135.51	1122.49	227
1738774500	1117.64	-4.5	-0.40	1121.06	1122.82	1114.6199	315
1738688100	1122.14	4.42	0.40	1114.16	1122.14	1111.23	261
1738601700	1117.72	-6.18	-0.55	1114.3	1118.54	1108.29	198
1738342500	1123.9	8.19	0.73	1117.75	1125.89	1117.75	77
1738256100	1115.71	3.21	0.29	1114.08	1115.71	1109.81	77
1738169700	1112.5	2.11	0.19	1113.05	1114.6099	1107.83	192
1738083300	1110.39	3.35	0.30	1103.65	1112	1103.65	72
1737996900	1107.04	-1.5	-0.14	1101.49	1108.57	1093.85	82
1737737700	1108.54	-1.43	-0.13	1106.76	1113.59	1103.49	180
1737651300	1109.97	2.56	0.23	1101.44	1109.97	1100.22	162
1737564900	1107.41	4.96	0.45	1099.93	1109.6199	1099.93	119
1737478500	1102.45	1.06	0.10	1101.85	1103.01	1095.8699	142
1737392100	1101.39	0.99	0.09	1095.58	1101.6	1093.46	224
1737132900	1100.4	6.19	0.57	1092.46	1100.85	1092.46	75
1737046500	1094.21	8.21	0.76	1091.69	1094.21	1084.68	66
1736960100	1086	13.66	1.27	1079.41	1086.35	1072.74	84
1736873700	1072.34	-2.28	-0.21	1075.54	1076.81	1070.92	128
1736787300	1074.6199	2.1	0.20	1075.76	1075.76	1066.3699	66
1736528100	1072.52	-10.11	-0.93	1074.97	1077.55	1072.49	81
1736441700	1082.63	2.81	0.26	1073.43	1082.81	1073.43	137
1736355300	1079.82	-2.24	-0.21	1082.49	1084.33	1073.42	37
1736268900	1082.06	6.16	0.57	1076.73	1083	1070.33	57
1736182500	1075.9	12.1	1.14	1068.6	1075.9	1067.07	0
1735923300	1063.8	-4.93	-0.46	1062.33	1068.33	1059.08	16
1735836900	1068.73	6.06	0.57	1062.1	1068.73	1056.45	30
1735577700	1062.67	1.82	0.17	1062.98	1064.74	1058.53	3
1735318500	1060.85	4.1	0.39	1055.98	1063.58	1055.98	23
1734972900	1056.75	-0.66	-0.06	1059.39	1061.03	1053.05	24
1734713700	1057.41	-5.91	-0.56	1057.63	1057.97	1053.52	0
1734627300	1063.32	-9.42	-0.88	1064.43	1065.7	1058.3699	25
1734540900	1072.74	1.95	0.18	1071.3699	1073.4	1065.82	35
1734454500	1070.79	-0.51	-0.05	1069.03	1072.25	1065.53	35
1734368100	1071.3	-1.16	-0.11	1072.75	1072.75	1066.41	5
1734108900	1072.46	-3.52	-0.33	1074.71	1076.23	1069.21	35
1734022500	1075.98	0.28	0.03	1076.43	1076.43	1069.21	29
1733936100	1075.7	0.74	0.07	1074.75	1075.93	1068.6199	54
1733849700	1074.96	-3.84	-0.36	1077.52	1077.81	1071.22	63
1733763300	1078.8	1.78	0.17	1073.92	1079.64	1070.96	57
1733504100	1077.02	2.6	0.24	1073.53	1077.69	1069.1099	65
1733417700	1074.42	3.16	0.29	1065.32	1074.42	1065.32	63
1733331300	1071.26	8.89	0.84	1063.47	1071.6	1063.47	58
1733244900	1062.3699	-1.17	-0.11	1067.97	1069.6099	1060.2	35
1733158500	1063.54	3.55	0.33	1056.88	1065.41	1051.45	39

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관