Intesa Sanpaolo【I08426】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I08426)

1,103.50

4.84

(0.44%)

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740761700	1103.5	4.84	0.44	1097.82	1103.6099	1097.82	23
1740675300	1098.66	-9.51	-0.86	1103.78	1105.67	1097.3599	20
1740588900	1108.17	1.94	0.18	1107.34	1116.65	1103.4	31
1740502500	1106.23	4.38	0.40	1102.7	1107.13	1098.18	50
1740416100	1101.85	0.75	0.07	1100.38	1105.1099	1095.4	45
1740156900	1101.1	10.43	0.96	1090.63	1101.1	1086.93	50
1740070500	1090.67	5.7	0.53	1087.98	1090.67	1082.1199	71
1739984100	1084.97	-11.56	-1.05	1096.27	1096.27	1083.77	33
1739897700	1096.53	1.5	0.14	1095.24	1096.55	1085.99	38
1739811300	1095.03	3.14	0.29	1093.67	1095.03	1086.93	45
1739552100	1091.89	-6.24	-0.57	1096.64	1097.09	1088.19	170
1739465700	1098.13	19.51	1.81	1088.17	1098.13	1084.8699	0
1739379300	1078.6199	-2.59	-0.24	1082.54	1082.75	1071.41	88
1739292900	1081.21	3.1	0.29	1079.1	1081.24	1072.05	120
1739206500	1078.1099	1.85	0.17	1077.17	1078.5	1074.88	0
1738947300	1076.26	-0.74	-0.07	1077.84	1083.9	1071.17	71
1738860900	1077	3.63	0.34	1075.67	1077.06	1068.74	135
1738774500	1073.3699	8.62	0.81	1066.42	1073.3699	1061.56	12
1738688100	1064.75	-4.06	-0.38	1067.07	1067.07	1060.04	40
1738601700	1068.81	-3.32	-0.31	1061.17	1069.69	1059.63	35
1738342500	1072.13	7.89	0.74	1067.1099	1075.78	1066.84	69
1738256100	1064.24	4.9	0.46	1064.2	1066.63	1062.78	0
1738169700	1059.34	0.37	0.03	1059.04	1060.1199	1058.06	0
1738083300	1058.97	3.8	0.36	1057.08	1061.7	1056.17	20
1737996900	1055.17	9.12	0.87	1043.77	1056.18	1043.65	0
1737737700	1046.05	0.83	0.08	1054.78	1054.78	1043.1	33
1737651300	1045.22	3.71	0.36	1042.45	1045.22	1037.52	20
1737564900	1041.51	5.39	0.52	1041.65	1043.94	1040.8599	0
1737478500	1036.1199	4.03	0.39	1032.25	1036.15	1026.79	20
1737392100	1032.09	2.32	0.23	1030.28	1032.45	1024.35	75
1737132900	1029.77	3.67	0.36	1028.52	1029.77	1027.6099	0
1737046500	1026.1	9.36	0.92	1023.49	1026.1	1016.03	24
1736960100	1016.74	5.64	0.56	1010.32	1016.74	1008.98	0
1736873700	1011.1	-1.65	-0.16	1014.78	1015.42	1007.27	20
1736787300	1012.75	-3.16	-0.31	1012.44	1012.81	1008.18	0
1736528100	1015.91	-9.13	-0.89	1016.43	1022.44	1015.91	21
1736441700	1025.04	2.89	0.28	1022.75	1026.32	1022.69	0
1736355300	1022.15	0.42	0.04	1021.92	1025.25	1015.5	45
1736268900	1021.73	8.09	0.80	1013.29	1021.73	1012.62	35
1736182500	1013.64	3.59	0.36	1011.1	1013.64	1007.54	0
1735923300	1010.05	-1.37	-0.14	1013.77	1013.86	1005.08	10
1735836900	1011.42	0.77	0.08	1011.78	1011.78	1006.86	10
1735577700	1010.65	1.12	0.11	1009.2	1011.44	1007.37	0
1735318500	1009.53	3.14	0.31	1007.59	1009.83	1006.66	0
1734972900	1006.39	3.34	0.33	1001.62	1007.03	1000.22	30
1734713700	1003.05	-0.72	-0.07	998.45	1003.07	997.32	0
1734627300	1003.77	-11.91	-1.17	1007.13	1007.89	1003.36	0
1734540900	1015.68	-4.98	-0.49	1018.48	1018.48	1015.35	0
1734454500	1020.66	2.56	0.25	1015.5	1020.68	1012.57	50
1734368100	1018.1	0.14	0.01	1019.61	1019.61	1011.2	120
1734108900	1017.96	-5.33	-0.52	1022.76	1023.38	1015.18	50
1734022500	1023.29	-0.63	-0.06	1024.33	1029.09	1017.4	35
1733936100	1023.92	2.71	0.27	1021	1024.34	1016.67	50
1733849700	1021.21	-4.64	-0.45	1025.17	1025.17	1018.06	155
1733763300	1025.85	-0.03	-0.00	1027.83	1027.83	1024.54	0
1733504100	1025.88	0.33	0.03	1025.16	1027.6	1023.82	0
1733417700	1025.55	-0.12	-0.01	1027.65	1027.88	1022.34	0
1733331300	1025.67	-2.28	-0.22	1027	1027.46	1019.53	30
1733244900	1027.95	-1.56	-0.15	1029.8699	1031.21	1027.17	0
1733158500	1029.51	6.06	0.59	1017.65	1029.94	1017.65	5

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관