Intesa Sanpaolo【I08820】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Intesa Sanpaolo (I08820)

1,122.60

3.10

( 0.28% )

업데이트: 22:39:00

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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738256100	1119.5	1.6	0.14	1115.63	1120.3599	1115.63	31
1738169700	1117.9	1.36	0.12	1118.03	1118.96	1115.44	29
1738083300	1116.54	0.31	0.03	1114.79	1116.8599	1114.38	20
1737996900	1116.23	0.81	0.07	1116.44	1118.17	1116.23	15
1737737700	1115.42	-1.7	-0.15	1114.74	1116.84	1113.8599	30
1737651300	1117.1199	0.3	0.03	1118.91	1118.91	1115.55	28
1737564900	1116.82	0	0.00	1116.82	1116.82	1116.82	0
1737478500	1116.82	-0.3	-0.03	1117.25	1117.38	1115.63	14
1737392100	1117.1199	0.6	0.05	1117.75	1117.81	1114.6199	30
1737132900	1116.52	-1.4	-0.13	1118.1099	1118.1099	1114.23	91
1737046500	1117.92	4.54	0.41	1112.26	1117.92	1110.84	71
1736960100	1113.38	2.39	0.22	1110.83	1114.95	1106.68	37
1736873700	1110.99	-2.48	-0.22	1112.68	1113.58	1106.74	69
1736787300	1113.47	-3.99	-0.36	1115.15	1118.82	1107.07	45
1736528100	1117.46	4.22	0.38	1113.72	1120	1109.19	113
1736441700	1113.24	-3.28	-0.29	1121.97	1121.97	1110.41	38
1736355300	1116.52	-1.24	-0.11	1118.52	1118.8	1111.02	63
1736268900	1117.76	-1	-0.09	1118.8599	1119.81	1114.16	39
1736182500	1118.76	-1.17	-0.10	1119.98	1119.98	1118.69	0
1735923300	1119.93	-5.48	-0.49	1123.48	1123.78	1116.91	18
1735836900	1125.41	0.22	0.02	1125.38	1127.55	1121.07	35
1735577700	1125.19	1.94	0.17	1116.67	1125.19	1116.67	7
1735318500	1123.25	-2.34	-0.21	1123.46	1123.72	1122.57	0
1734972900	1125.59	1.36	0.12	1126.23	1126.82	1125	8
1734713700	1124.23	3.6	0.32	1120.8599	1127.99	1120.45	162
1734627300	1120.63	-2.45	-0.22	1124.64	1128	1118.6	18
1734540900	1123.08	-0.38	-0.03	1123.97	1123.97	1121.13	45
1734454500	1123.46	1.25	0.11	1125.65	1125.82	1121.4	15
1734368100	1122.21	-5.12	-0.45	1126.65	1126.65	1121.82	81
1734108900	1127.33	-1.78	-0.16	1129.8	1129.8	1123.27	15
1734022500	1129.1099	-0.43	-0.04	1130.88	1130.88	1126.83	52
1733936100	1129.54	1.31	0.12	1129.99	1130.18	1128.22	6
1733849700	1128.23	-0.8	-0.07	1126.18	1132.99	1126.18	62
1733763300	1129.03	0.64	0.06	1131.66	1131.66	1126.31	5
1733504100	1128.39	-1.17	-0.10	1129.1199	1130	1124.1099	35
1733417700	1129.56	-1.03	-0.09	1130.73	1130.8	1124.01	37
1733331300	1130.59	0.62	0.05	1126.88	1133.19	1124.92	40
1733244900	1129.97	-2.34	-0.21	1127.01	1137.8	1126.6199	95
1733158500	1132.31	3.42	0.30	1130.44	1132.39	1126.55	26
1732899300	1128.89	5.93	0.53	1127.13	1128.89	1126.73	0
1732812900	1122.96	-1.37	-0.12	1118.85	1125.6	1118.85	19
1732726500	1124.33	-56.63	-4.80	1124.25	1125.09	1118.25	24
1732640100	1180.96	-0.68	-0.06	1181.16	1181.19	1174.91	21
1732553700	1181.64	2.22	0.19	1174.52	1185.08	1174.13	59
1732294500	1179.42	5.28	0.45	1177.2	1186.1099	1171.2	65
1732208100	1174.14	1.31	0.11	1173.55	1174.41	1170.26	88
1732121700	1172.83	2.34	0.20	1176.41	1176.41	1168.81	80
1732035300	1170.49	-2.5	-0.21	1170.27	1176.8	1170.27	101
1731948900	1172.99	-1.75	-0.15	1177.94	1179.13	1168.98	83
1731689700	1174.74	-1.18	-0.10	1175.99	1176.29	1172.33	40
1731603300	1175.92	2.47	0.21	1170.41	1176.52	1170.41	45
1731516900	1173.45	-4.03	-0.34	1176.54	1177.27	1169.68	74
1731430500	1177.48	2.49	0.21	1175.45	1177.59	1171.15	70
1731344100	1174.99	7.01	0.60	1168.16	1177.3599	1168.16	37
1731084900	1167.98	-1.73	-0.15	1172.19	1173.35	1167.79	110
1730998500	1169.71	-1.47	-0.13	1172.38	1172.38	1164.25	66
1730912100	1171.18	6.02	0.52	1165.38	1172.95	1164.55	35
1730825700	1165.16	-1.12	-0.10	1167.55	1167.55	1160.96	109
1730739300	1166.28	0.83	0.07	1162.19	1168.09	1161.14	261
1730480100	1165.45	1.99	0.17	1167.65	1167.65	1164.83	0
1730393700	1163.46	-3.66	-0.31	1169.29	1169.29	1159.4	36

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관