Intesa Sanpaolo【I08425】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I08425)

1,032.59

-0.97

(-0.09%)

마감 06 2월 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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738688100	1033.56	1.75	0.17	1032.94	1033.56	1026.34	10
1738601700	1031.81	1.37	0.13	1031.1099	1032.01	1026.33	145
1738342500	1030.44	0.62	0.06	1030.03	1031.03	1029.44	0
1738256100	1029.82	3.02	0.29	1027.15	1029.82	1024.45	5
1738169700	1026.8	0.31	0.03	1025.74	1026.81	1021.09	20
1738083300	1026.49	0.9	0.09	1025.72	1026.49	1021.27	40
1737996900	1025.59	5.02	0.49	1025.46	1026.71	1020.37	5
1737737700	1020.57	-1.75	-0.17	1025.3	1025.3	1018.99	15
1737651300	1022.32	0.31	0.03	1025.46	1025.5	1019.76	50
1737564900	1022.01	-0.87	-0.09	1026.21	1026.21	1020.57	110
1737478500	1022.88	-3.08	-0.30	1025.52	1025.71	1020.21	20
1737392100	1025.96	-0.49	-0.05	1026.38	1026.38	1020.08	21
1737132900	1026.45	1.31	0.13	1025.83	1026.45	1020.69	30
1737046500	1025.14	0.99	0.10	1024.28	1025.14	1018.52	7
1736960100	1024.15	1.94	0.19	1022.68	1024.15	1017	75
1736873700	1022.21	0.16	0.02	1021.75	1022.21	1021.44	0
1736787300	1022.05	5.69	0.56	1021.79	1022.05	1016.34	40
1736528100	1016.36	-7.77	-0.76	1017.88	1018.05	1016.36	65
1736441700	1024.13	-0.21	-0.02	1023.72	1024.13	1018.63	105
1736355300	1024.34	-0.25	-0.02	1024.34	1024.35	1017.95	95
1736268900	1024.59	0.96	0.09	1023.75	1024.82	1019.5	35
1736182500	1023.63	-0.85	-0.08	1023.96	1023.96	1022.73	0
1735923300	1024.48	-0.49	-0.05	1024.98	1024.98	1024.22	0
1735836900	1024.97	1.46	0.14	1024.82	1024.97	1024.2	0
1735577700	1023.51	1.25	0.12	1022.43	1023.51	1022.13	0
1735318500	1022.26	0.22	0.02	1022.26	1022.26	1021.42	0
1734972900	1022.04	1.44	0.14	1021.86	1022.04	1021.31	0
1734713700	1020.6	-0.54	-0.05	1019.93	1020.69	1019.93	0
1734627300	1021.14	-0.64	-0.06	1021.01	1021.15	1020.03	0
1734540900	1021.78	-1.34	-0.13	1022.49	1022.49	1016.59	7
1734454500	1023.12	-0.27	-0.03	1022.94	1023.13	1022.21	0
1734368100	1023.39	0.01	0.00	1023.7	1023.7	1017.78	60
1734108900	1023.38	-1.1	-0.11	1024.26	1024.29	1023.38	0
1734022500	1024.48	-0.38	-0.04	1025.2	1025.3	1019.41	20
1733936100	1024.8599	0.05	0.00	1024.88	1025	1019.43	5
1733849700	1024.81	-0.03	-0.00	1024.82	1024.8699	1019.2	25
1733763300	1024.84	0.27	0.03	1024.84	1024.84	1024.04	0
1733504100	1024.57	0.01	0.00	1024.94	1024.94	1019.32	30
1733417700	1024.56	0.21	0.02	1024.55	1024.77	1024.08	0
1733331300	1024.35	-0.24	-0.02	1024.52	1024.52	1023.58	0
1733244900	1024.59	-0.21	-0.02	1025.17	1025.2	1019.51	10
1733158500	1024.8	2.45	0.24	1023.44	1025.08	1019.39	75
1732899300	1022.35	-1.11	-0.11	1023.2	1023.23	1018.27	25
1732812900	1023.46	1.84	0.18	1022.29	1023.46	1021.82	0
1732726500	1021.62	2.29	0.22	1021.8	1021.8	1016.16	10
1732640100	1019.33	-3.65	-0.36	1022.68	1022.68	1016.95	40
1732553700	1022.98	0.27	0.03	1023.14	1023.38	1021.6	0
1732294500	1022.71	2.53	0.25	1020.59	1022.71	1017.25	20
1732208100	1020.18	0.41	0.04	1017.91	1020.18	1015.14	40
1732121700	1019.77	-0.27	-0.03	1020.32	1020.32	1014.13	30
1732035300	1020.04	-0.01	-0.00	1020.54	1020.54	1014.89	25
1731948900	1020.05	-1.12	-0.11	1021.31	1021.31	1017.59	0
1731689700	1021.17	-0.13	-0.01	1019.28	1021.17	1018.77	0
1731603300	1021.3	4.11	0.40	1017.67	1021.3	1017.67	0
1731516900	1017.19	-2.53	-0.25	1018.08	1018.18	1016.96	0
1731430500	1019.72	-2.05	-0.20	1021.4	1021.59	1017.8	0
1731344100	1021.77	1.88	0.18	1018.3	1021.86	1016.2	20
1731084900	1019.89	0.19	0.02	1019.85	1020.24	1014.82	26
1730998500	1019.7	0.11	0.01	1020.15	1020.15	1014.51	5
1730912100	1019.59	0.04	0.00	1018.44	1019.59	1015.23	50
1730825700	1019.55	1.78	0.17	1020.05	1020.05	1014.52	20

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관