Intesa Sanpaolo【I08638】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Intesa Sanpaolo (I08638)

963.94

3.11

(0.32%)

마감 29 11월 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
1732812900	963.94	3.11	0.32	962.64	963.94	956.31	77
1732726500	960.83	-3.76	-0.39	962.51	967.25	955.45	48
1732640100	964.59	-4.85	-0.50	966.28	968.17	959.79	40
1732553700	969.44	3.65	0.38	968.14	970.29	965	0
1732294500	965.79	0.64	0.07	967.55	971.79	959.94	54
1732208100	965.15	0.59	0.06	959.13	970.15	959.13	60
1732121700	964.56	-1.44	-0.15	967.54	967.54	959.79	40
1732035300	966	-4.84	-0.50	973.25	973.25	959.98	0
1731948900	970.84	2.03	0.21	970.21	970.84	963.87	20
1731689700	968.81	2.84	0.29	963.63	970.9	963.55	0
1731603300	965.97	6.48	0.68	961.56	966.12	958.93	0
1731516900	959.49	-7.96	-0.82	965.54	965.95	955.83	165
1731430500	967.45	-6.62	-0.68	972.49	973.72	965.86	72
1731344100	974.07	2.72	0.28	969.15	977.57	969.15	37
1731084900	971.35	-4.91	-0.50	973.73	975.43	966.46	55
1730998500	976.26	0.98	0.10	979.35	980.03	973.02	0
1730912100	975.28	-9.12	-0.93	983.8	989.86	972.62	20
1730825700	984.4	0.8	0.08	985.85	985.85	977.91	16
1730739300	983.6	-1.75	-0.18	984.8	988.52	981.98	0
1730480100	985.35	10.26	1.05	981.41	985.35	978.42	0
1730393700	975.09	-7.68	-0.78	976.61	978.04	971.87	55
1730307300	982.77	-5.9	-0.60	985.31	986.53	979.23	26
1730220900	988.67	-5.41	-0.54	993.49	993.69	985.3	158
1730134500	994.08	9.84	1.00	986.91	994.08	985.17	40
1729871700	984.24	-7.71	-0.78	991.04	991.04	983.85	19
1729785300	991.95	8.04	0.82	988.61	993.95	988.61	0
1729698900	983.91	-9.61	-0.97	989.35	990.27	983.91	31
1729612500	993.52	0.23	0.02	996.02	998.74	987.35	71
1729526100	993.29	-5.16	-0.52	995.92	999.61	993.29	133
1729266900	998.45	2.22	0.22	998.33	999.8	996.64	65
1729180500	996.23	3.89	0.39	996.25	997.59	993.89	100
1729094100	992.34	0.02	0.00	993.65	994.78	986.73	258
1729007700	992.32	-2.72	-0.27	988.62	994.11	988.34	137
1728921300	995.04	6.55	0.66	990.08	995.04	986.61	130
1728662100	988.49	-2.72	-0.27	991.69	991.69	984.04	80
1728575700	991.21	0.83	0.08	986.3	992.29	984.61	64
1728489300	990.38	3.51	0.36	980.71	990.38	980.5	35
1728402900	986.87	-3.25	-0.33	980.1	988.99	980.02	64
1728316500	990.12	4.47	0.45	990.61	990.61	984.77	18
1728057300	985.65	4.91	0.50	984.83	986.25	981.73	50
1727970900	980.74	-9.22	-0.93	985.29	991.28	980.03	30
1727884500	989.96	-1.86	-0.19	995.57	995.57	988	10
1727798100	991.82	-3.82	-0.38	997.67	997.67	988.81	20
1727711700	995.64	-5.16	-0.52	998.72	998.72	993.37	147
1727452500	1000.8	4.02	0.40	997.81	1001.11	995.2	281
1727366100	996.78	8.16	0.83	990.11	997.68	990.11	290
1727279700	988.62	-4.27	-0.43	990.95	990.95	988.3	45
1727193300	992.89	5.04	0.51	990.04	996.31	989.64	157
1727106900	987.85	0.57	0.06	988.22	988.77	984.43	64
1726847700	987.28	-5.16	-0.52	991.94	993.66	987.13	156
1726761300	992.44	4.81	0.49	990.1	992.56	990.1	134
1726674900	987.63	-2.16	-0.22	990.87	993.14	986.04	62
1726588500	989.79	5.49	0.56	987.7	994.31	987.7	147
1726502100	984.3	-1.73	-0.18	986.22	987.3	981.26	70
1726242900	986.03	8.18	0.84	981.78	987.21	980.3	50
1726156500	977.85	-0.43	-0.04	985.82	986.33	976.75	25
1726070100	978.28	3.95	0.41	977.09	979.15	973.13	30
1725983700	974.33	-4.91	-0.50	982.02	983.04	973.59	5
1725897300	979.24	2.47	0.25	978.13	979.53	973.83	10
1725638100	976.77	-1.97	-0.20	977.41	980.25	973.85	50
1725551700	978.74	5.58	0.57	975.65	980.26	975.65	23
1725465300	973.16	-0.89	-0.09	970	973.78	969.02	101
1725378900	974.05	-6.65	-0.68	982.22	983.62	972.91	36
1725292500	980.7	2.86	0.29	982.37	982.37	975.98	30
1725033300	977.84	-0.17	-0.02	978.72	979.63	977.58	0
1724946900	978.01	1.93	0.20	977.54	978.83	974.98	10

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관