Intesa Sanpaolo【I08636】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I08636)

1,113.85

4.85

(0.44%)

마감 19 1월 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
1737132900	1113.85	4.85	0.44	1104.8599	1113.85	1104.8599	49
1737046500	1109	4.47	0.40	1107.13	1109	1099.8	93
1736960100	1104.53	10.08	0.92	1095.6	1104.53	1090.4	54
1736873700	1094.45	0.77	0.07	1096.48	1096.89	1088.77	24
1736787300	1093.68	-2.04	-0.19	1094.51	1094.51	1084.47	136
1736528100	1095.72	-4.73	-0.43	1093.52	1099.56	1090.28	79
1736441700	1100.45	1.13	0.10	1097.09	1100.45	1093.01	111
1736355300	1099.32	-2.75	-0.25	1102.31	1102.72	1092.15	88
1736268900	1102.07	3.54	0.32	1098.63	1103.26	1092.72	110
1736182500	1098.53	6.94	0.64	1094.35	1098.53	1092.54	0
1735923300	1091.59	-5.74	-0.52	1096.71	1096.71	1088.8	30
1735836900	1097.33	2	0.18	1098.05	1098.28	1089.03	33
1735577700	1095.33	0.76	0.07	1093.39	1095.33	1088.04	16
1735318500	1094.57	1.58	0.14	1093.21	1094.57	1087.38	15
1734972900	1092.99	-2.45	-0.22	1087.91	1094.14	1087.13	12
1734713700	1095.44	0.37	0.03	1091.46	1095.44	1089.58	0
1734627300	1095.07	-8.23	-0.75	1098.33	1099.03	1088.66	62
1734540900	1103.3	6.67	0.61	1096.71	1103.33	1096.71	39
1734454500	1096.63	-6.49	-0.59	1101.58	1103.51	1096.43	2
1734368100	1103.1199	-0.25	-0.02	1098.33	1104.32	1097.49	26
1734108900	1103.3699	-3.67	-0.33	1107.32	1107.56	1100.18	10
1734022500	1107.04	-1.68	-0.15	1109.7	1109.7	1103.23	6
1733936100	1108.72	6.09	0.55	1107.72	1109.23	1102.34	28
1733849700	1102.63	-6.33	-0.57	1107.89	1108.72	1101.73	29
1733763300	1108.96	0.52	0.05	1104.22	1110.15	1103.43	16
1733504100	1108.44	2.47	0.22	1105.8699	1108.44	1101.34	38
1733417700	1105.97	6.44	0.59	1105.27	1106.26	1101.04	2
1733331300	1099.53	-1.18	-0.11	1102.43	1102.43	1095.32	41
1733244900	1100.71	2.53	0.23	1100.98	1102.01	1093.73	80
1733158500	1098.18	3.98	0.36	1091.92	1098.72	1088.43	35
1732899300	1094.2	5.38	0.49	1088.29	1094.2	1083.47	25
1732812900	1088.82	4.58	0.42	1088.02	1088.82	1081.68	39
1732726500	1084.24	-3.18	-0.29	1084.75	1084.84	1078.33	34
1732640100	1087.42	-2.92	-0.27	1087.29	1090.25	1080.41	45
1732553700	1090.34	1.94	0.18	1085.65	1091.81	1082.88	86
1732294500	1088.4	3.73	0.34	1087.3	1088.4	1079.45	30
1732208100	1084.67	2.94	0.27	1078.57	1084.67	1073.16	33
1732121700	1081.73	-1.9	-0.18	1085.71	1085.71	1075.27	37
1732035300	1083.63	2.67	0.25	1087.1	1087.1	1076.22	64
1731948900	1080.96	-1.54	-0.14	1087.42	1087.42	1078.1199	34
1731689700	1082.5	-8.7	-0.80	1082.72	1088.7	1082.13	8
1731603300	1091.2	14.86	1.38	1082.54	1091.2	1078.94	28
1731516900	1076.34	-8.01	-0.74	1081.94	1082.29	1074.89	34
1731430500	1084.35	-7.33	-0.67	1088.75	1089.32	1082.04	40
1731344100	1091.68	7.42	0.68	1081.74	1091.68	1081.74	159
1731084900	1084.26	-2.03	-0.19	1079.9	1086.84	1078.9	138
1730998500	1086.29	2.03	0.19	1079.78	1086.53	1077.35	42
1730912100	1084.26	-1.77	-0.16	1088.14	1093.96	1081.81	71
1730825700	1086.03	3.49	0.32	1084.58	1086.03	1077.72	34
1730739300	1082.54	-3.59	-0.33	1085.78	1086.47	1082.1199	0
1730480100	1086.13	5.14	0.48	1082.84	1086.13	1080.1099	0
1730393700	1080.99	-2.48	-0.23	1083.22	1084.15	1073.01	11
1730307300	1083.47	-12.1	-1.10	1091.89	1092.25	1083.47	17
1730220900	1095.57	1.31	0.12	1098.6199	1098.6199	1090.73	140
1730134500	1094.26	-0.9	-0.08	1093.94	1094.85	1092.85	0
1729871700	1095.16	-3.76	-0.34	1092.67	1098.79	1090.8599	77
1729785300	1098.92	9.33	0.86	1091.23	1099.85	1091.23	135
1729698900	1089.59	-8.26	-0.75	1092.13	1092.41	1089.59	80
1729612500	1097.85	4.64	0.42	1098.89	1100.3	1092.34	90
1729526100	1093.21	-12.47	-1.13	1099.1099	1102.82	1093.21	76
1729266900	1105.68	6.06	0.55	1100.24	1105.68	1097.6199	52

Intesa Sanpaolo

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관