Intesa Sanpaolo【I08821】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Intesa Sanpaolo (I08821)

1,222.80

-1.79

( -0.15% )

업데이트: 20:42:04

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
1738860900	1224.59	18.11	1.50	1214.2	1224.59	1209.54	77
1738774500	1206.48	0.26	0.02	1203.1199	1206.48	1196.92	110
1738688100	1206.22	10.82	0.91	1193.77	1206.22	1191	109
1738601700	1195.4	-10.37	-0.86	1191.75	1196.06	1186.75	155
1738342500	1205.77	1.47	0.12	1201.22	1209.52	1201.22	131
1738256100	1204.3	12.7	1.07	1196.94	1204.3	1192.54	23
1738169700	1191.6	3.98	0.34	1193.91	1195.08	1187.18	53
1738083300	1187.6199	8.34	0.71	1182.14	1189.1099	1179.33	30
1737996900	1179.28	-15.47	-1.29	1183.55	1186.7	1176.43	258
1737737700	1194.75	0.28	0.02	1193.06	1199.48	1189.25	72
1737651300	1194.47	2.78	0.23	1191.39	1194.47	1185.16	112
1737564900	1191.69	9.59	0.81	1185.13	1191.69	1182.35	9
1737478500	1182.1	3.2	0.27	1179.59	1182.43	1174.97	46
1737392100	1178.9	0.81	0.07	1178.74	1179.45	1171.1099	40
1737132900	1178.09	10.47	0.90	1168.51	1178.09	1167.03	46
1737046500	1167.6199	8.18	0.71	1165.06	1167.6199	1158.17	23
1736960100	1159.44	19.04	1.67	1148.21	1159.8699	1141.82	33
1736873700	1140.4	-3.05	-0.27	1143.49	1145.38	1139.65	30
1736787300	1143.45	-5.06	-0.44	1145.7	1145.7	1135.95	45
1736528100	1148.51	-7.33	-0.63	1151.3599	1157.17	1147.5	63
1736441700	1155.84	8.19	0.71	1151.18	1155.84	1146.82	74
1736355300	1147.65	-5.44	-0.47	1149.67	1152.6	1142.31	49
1736268900	1153.09	0.5	0.04	1150.97	1154.28	1149	3
1736182500	1152.59	16.71	1.47	1142.48	1152.59	1140.6	0
1735923300	1135.88	-5.19	-0.45	1140.03	1140.03	1131	46
1735836900	1141.07	7.55	0.67	1138.52	1141.07	1125.96	31
1735577700	1133.52	0.2	0.02	1134.39	1137.31	1130.3599	0
1735318500	1133.32	0.72	0.06	1130.05	1135.35	1130.05	5
1734972900	1132.6	-4.05	-0.36	1132.3599	1134.14	1126.3599	28
1734713700	1136.65	-0.15	-0.01	1129	1136.65	1122.9	5
1734627300	1136.8	-8.02	-0.70	1136.63	1139.57	1129.76	28
1734540900	1144.82	-0.53	-0.05	1144.67	1145.91	1144.39	0
1734454500	1145.35	-0.34	-0.03	1144.93	1147.42	1142.48	20
1734368100	1145.69	-2.77	-0.24	1148.23	1148.23	1141.08	6
1734108900	1148.46	0.98	0.09	1150.6	1152.44	1144.97	14
1734022500	1147.48	-1.2	-0.10	1147.3599	1147.76	1146.28	0
1733936100	1148.68	4.13	0.36	1145.1099	1148.68	1138.8699	12
1733849700	1144.55	-5.16	-0.45	1145.99	1148.79	1141.64	53
1733763300	1149.71	-3.37	-0.29	1150.16	1155.89	1147.68	40
1733504100	1153.08	6.55	0.57	1147.1099	1153.8	1143.56	8
1733417700	1146.53	4.45	0.39	1144.17	1147.07	1139.96	32
1733331300	1142.08	13.63	1.21	1136.3599	1142.3599	1130.59	80
1733244900	1128.45	-1.34	-0.12	1134.74	1136.8599	1126.76	103
1733158500	1129.79	4.72	0.42	1126.95	1130.76	1116.59	27
1732899300	1125.07	5.95	0.53	1119.03	1125.07	1112.1199	15
1732812900	1119.1199	4.4	0.39	1120.31	1120.99	1112.68	63
1732726500	1114.72	-49.86	-4.28	1120.23	1120.23	1110.6199	13
1732640100	1164.58	-2.84	-0.24	1162.65	1166.15	1155.8699	8
1732553700	1167.42	5.97	0.51	1164.21	1169.4	1159.93	39
1732294500	1161.45	3.71	0.32	1161.85	1162.53	1151.18	15
1732208100	1157.74	13	1.14	1146.6099	1157.74	1141.53	59
1732121700	1144.74	-5	-0.43	1154.92	1154.92	1143.77	29
1732035300	1149.74	-6.1	-0.53	1155.55	1155.55	1138.77	67
1731948900	1155.84	4.7	0.41	1155.16	1155.84	1144.98	61
1731689700	1151.14	-12.85	-1.10	1157.68	1160.08	1150.5	51
1731603300	1163.99	15.18	1.32	1156.03	1164.65	1156.03	0
1731516900	1148.81	-4.47	-0.39	1151.8	1152.67	1144.38	17
1731430500	1153.28	-13.93	-1.19	1162.82	1163.58	1153.28	59
1731344100	1167.21	13.67	1.19	1160.51	1168.29	1159.8	31
1731084900	1153.54	-7.75	-0.67	1162.19	1163.8	1150.97	41
1730998500	1161.29	7.74	0.67	1157.1099	1162.1	1152.38	42

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관