Intesa Sanpaolo【I08675】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I08675)

1,021.74

2.96

(0.29%)

마감 15 12월 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
1734108900	1021.74	2.96	0.29	1022.59	1022.79	1016.22	58
1734022500	1018.78	-6.03	-0.59	1025.03	1025.18	1018.54	45
1733936100	1024.81	-0.51	-0.05	1025.05	1025.05	1018.98	35
1733849700	1025.32	-0.45	-0.04	1025.28	1025.32	1019.07	25
1733763300	1025.77	0.87	0.08	1019.53	1025.77	1019.36	17
1733504100	1024.9	6.01	0.59	1024.66	1024.95	1018.22	9
1733417700	1018.89	-5.26	-0.51	1024.53	1024.54	1017.75	121
1733331300	1024.15	4.94	0.48	1023.12	1024.15	1016.52	35
1733244900	1019.21	-5.14	-0.50	1024.56	1024.56	1017.77	40
1733158500	1024.35	5.94	0.58	1023.89	1024.63	1017.65	62
1732899300	1018.41	-3.37	-0.33	1022.51	1022.54	1016.06	30
1732812900	1021.78	1.28	0.13	1020.66	1021.89	1014.87	21
1732726500	1020.5	0.89	0.09	1020.48	1021.27	1014.19	23
1732640100	1019.61	-0.82	-0.08	1020.24	1020.89	1013.9	123
1732553700	1020.43	5.71	0.56	1013.62	1020.56	1013.33	56
1732294500	1014.72	-2.82	-0.28	1017.3	1018.48	1012.6	31
1732208100	1017.54	0.06	0.01	1015.23	1017.89	1011.83	58
1732121700	1017.48	-0.85	-0.08	1011.73	1018	1011.73	62
1732035300	1018.33	-0.3	-0.03	1013.61	1019.63	1013.61	47
1731948900	1018.63	4.53	0.45	1012.69	1018.7	1011.72	102
1731689700	1014.1	-6.23	-0.61	1017.73	1019.76	1013.65	36
1731603300	1020.33	2.94	0.29	1013.29	1020.33	1013.04	55
1731516900	1017.39	-3.16	-0.31	1020.22	1020.22	1013.97	47
1731430500	1020.55	3.77	0.37	1021.32	1021.68	1014.96	125
1731344100	1016.78	-3.76	-0.37	1018.67	1021.74	1015.02	57
1731084900	1020.54	0.28	0.03	1021.2	1021.2	1014.7	138
1730998500	1020.26	0.05	0.00	1021.38	1021.38	1013.42	73
1730912100	1020.21	2.37	0.23	1019.77	1020.21	1014.24	99
1730825700	1017.84	1.9	0.19	1015.27	1017.86	1011.72	148
1730739300	1015.94	-2.11	-0.21	1017.75	1018.73	1011.73	88
1730480100	1018.05	0.74	0.07	1017.46	1019.41	1017.26	0
1730393700	1017.31	-0.63	-0.06	1011.5	1017.93	1010.47	50
1730307300	1017.94	-2.56	-0.25	1020.97	1021.49	1014.42	40
1730220900	1020.5	-1.72	-0.17	1016.31	1021.34	1015.18	26
1730134500	1022.22	2.54	0.25	1021.25	1022.22	1015.63	10
1729871700	1019.68	-2.88	-0.28	1022.68	1022.68	1016	20
1729785300	1022.56	1.42	0.14	1020.45	1022.56	1016.58	71
1729698900	1021.14	0.47	0.05	1019.5	1021.53	1015.45	27
1729612500	1020.67	3.92	0.39	1015.3	1020.73	1015.04	81
1729526100	1016.75	-7.29	-0.71	1021.84	1021.88	1016.73	51
1729266900	1024.04	1.59	0.16	1022.81	1024.22	1016.8	56
1729180500	1022.45	0.36	0.04	1021.58	1022.45	1015.26	20
1729094100	1022.09	4.11	0.40	1019.16	1022.09	1014.93	81
1729007700	1017.98	-0.61	-0.06	1018.68	1018.68	1014.09	76
1728921300	1018.59	-0.35	-0.03	1017.39	1018.59	1013.15	58
1728662100	1018.94	-0.31	-0.03	1019.42	1019.42	1012.25	55
1728575700	1019.25	0.51	0.05	1018.61	1019.25	1011.63	192
1728489300	1018.74	5.83	0.58	1019.36	1020	1012.55	72
1728402900	1012.91	-5.69	-0.56	1019	1019.3	1012.25	53
1728316500	1018.6	4.68	0.46	1018.24	1018.6	1011.01	151
1728057300	1013.92	-7.09	-0.69	1014.8	1014.88	1012.56	152
1727970900	1021.01	5.04	0.50	1015.63	1021.01	1014.71	131
1727884500	1015.97	-3.36	-0.33	1019.39	1019.39	1014.58	225
1727798100	1019.33	3.75	0.37	1021.14	1023.45	1015.34	121
1727711700	1015.58	-0.06	-0.01	1021.49	1021.8	1014.49	10
1727452500	1015.64	-0.31	-0.03	1018.46	1018.99	1014.41	72
1727366100	1015.95	-14.41	-1.40	1014.03	1019.5	1013.08	1827
1727279700	1030.3599	-29.57	-2.79	1014.1	1033.43	1014.03	3191
1727193300	1059.93	2.56	0.24	1057.82	1060.01	1051.43	206
1727106900	1057.3699	7.6	0.72	1056.17	1057.64	1051.15	105
1726847700	1049.77	-6.33	-0.60	1050.14	1056.51	1049.69	113
1726761300	1056.1	2.72	0.26	1054.31	1056.1	1048.77	120
1726674900	1053.38	-0.85	-0.08	1048.17	1055.21	1047.83	96
1726588500	1054.23	-0.56	-0.05	1055.84	1055.94	1048.06	165
1726502100	1054.79	1.39	0.13	1047.97	1054.81	1047.65	150

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관