Intesa Sanpaolo【I08676】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I08676)

1,029.19

-0.50

( -0.05% )

업데이트: 21:30:36

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
1740675300	1029.69	0.32	0.03	1029.48	1029.83	1026.94	155
1740588900	1029.3699	0.98	0.10	1026.15	1032.64	1026.15	51
1740502500	1028.39	-0.22	-0.02	1028.6	1028.82	1025.82	86
1740416100	1028.6099	-0.34	-0.03	1028.9	1029.1099	1025.65	47
1740156900	1028.95	0.76	0.07	1028.27	1028.96	1025.24	57
1740070500	1028.19	0.22	0.02	1028.08	1028.19	1023.8	78
1739984100	1027.97	-3.84	-0.37	1025.44	1028.72	1023.91	70
1739897700	1031.81	3.97	0.39	1032.28	1032.28	1025.1099	136
1739811300	1027.84	-1.33	-0.13	1029.27	1029.27	1025.3599	1
1739552100	1029.17	-0.13	-0.01	1033.32	1033.32	1026.3699	48
1739465700	1029.3	-1.16	-0.11	1030.82	1031	1024.16	131
1739379300	1030.46	4.56	0.44	1032.3699	1032.3699	1024.27	157
1739292900	1025.9	-7.81	-0.76	1027.21	1033.72	1025.63	82
1739206500	1033.71	7.27	0.71	1032.43	1033.71	1026.1099	94
1738947300	1026.44	-6.54	-0.63	1026.6099	1033.29	1026.01	262
1738860900	1032.98	0.27	0.03	1032.51	1033.16	1025.5	85
1738774500	1032.71	0.79	0.08	1031.91	1033	1025.42	249
1738688100	1031.92	0.74	0.07	1031.43	1031.92	1025.23	146
1738601700	1031.18	1.49	0.14	1029.84	1031.73	1024.41	173
1738342500	1029.69	2.03	0.20	1028.02	1034.39	1024.44	18
1738256100	1027.66	2.64	0.26	1020.45	1027.77	1020.45	42
1738169700	1025.02	-0.13	-0.01	1024.74	1025.28	1020.31	19
1738083300	1025.15	0.49	0.05	1019.38	1025.2	1019.32	86
1737996900	1024.66	-0.11	-0.01	1019.08	1026.03	1019.08	42
1737737700	1024.77	-0.48	-0.05	1025.3599	1025.3599	1019.31	30
1737651300	1025.25	-0.04	-0.00	1025.64	1025.64	1019.87	35
1737564900	1025.29	0	0.00	1025.29	1025.29	1025.29	0
1737478500	1025.29	-0.33	-0.03	1025.7	1025.8699	1019.74	43
1737392100	1025.6199	0.49	0.05	1025.27	1025.63	1019.22	78
1737132900	1025.13	5.45	0.53	1024.05	1025.13	1018.55	80
1737046500	1019.68	-2.72	-0.27	1022.78	1022.78	1016.94	135
1736960100	1022.4	1.84	0.18	1020.64	1022.4	1014.27	84
1736873700	1020.56	-0.21	-0.02	1015.07	1021.46	1014.42	127
1736787300	1020.77	-0.36	-0.04	1021.23	1021.23	1013.61	120
1736528100	1021.13	-1.24	-0.12	1021.83	1021.96	1015.89	24
1736441700	1022.37	-0.9	-0.09	1016.71	1022.37	1016.29	39
1736355300	1023.27	-0.54	-0.05	1023.67	1023.93	1017.03	77
1736268900	1023.81	0.96	0.09	1016.78	1023.83	1016.78	123
1736182500	1022.85	-1.16	-0.11	1018.02	1023.42	1018.02	15
1735923300	1024.01	-2.23	-0.22	1019.39	1025.39	1018.44	111
1735836900	1026.24	0.49	0.05	1026.15	1026.77	1021	17
1735577700	1025.75	1.29	0.13	1018.46	1025.78	1018.46	20
1735318500	1024.46	-1.02	-0.10	1019.9	1025.9	1018.71	24
1734972900	1025.48	-0.52	-0.05	1026.28	1026.58	1019.46	25
1734713700	1026	0.9	0.09	1024.91	1026.64	1024.89	0
1734627300	1025.1	-1.11	-0.11	1025.83	1031.18	1018.7	45
1734540900	1026.21	-0.21	-0.02	1026.44	1026.44	1020.3	15
1734454500	1026.42	-0.67	-0.07	1027.17	1027.17	1020.57	91
1734368100	1027.09	0.98	0.10	1020.85	1027.6099	1020.47	43
1734108900	1026.1099	-2.55	-0.25	1022.7	1028.7	1020.88	59
1734022500	1028.66	-0.95	-0.09	1029.84	1030.16	1023.01	56
1733936100	1029.6099	0.4	0.04	1023.31	1029.6099	1023.17	30
1733849700	1029.21	0.53	0.05	1028.71	1029.21	1022.88	45
1733763300	1028.68	0.92	0.09	1028.15	1033.2	1022.38	58
1733504100	1027.76	0.12	0.01	1027.71	1028.05	1021.24	37
1733417700	1027.64	-0.15	-0.01	1028.14	1028.15	1021.39	48
1733331300	1027.79	0.18	0.02	1027.9	1027.9	1020.85	57
1733244900	1027.6099	-0.95	-0.09	1028.53	1032.79	1021.78	47
1733158500	1028.56	2.35	0.23	1026.6	1028.57	1021.87	90
1732899300	1026.21	0.9	0.09	1025.3699	1026.21	1019.64	43
1732812900	1025.31	1.71	0.17	1024.02	1029.53	1018.61	29

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관