Intesa Sanpaolo【I08825】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I08825)

1,037.86

1.46

(0.14%)

마감 19 1월 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 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737132900	1037.8599	1.46	0.14	1037.03	1038.4	1036.85	65
1737046500	1036.4	1.65	0.16	1034.72	1036.45	1033.5	27
1736960100	1034.75	3.55	0.34	1032.84	1035.53	1031.67	46
1736873700	1031.2	1.94	0.19	1031.92	1031.92	1030.25	75
1736787300	1029.26	-2.63	-0.25	1030.48	1030.6099	1028.45	16
1736528100	1031.89	-2.35	-0.23	1033.59	1034.01	1031.41	14
1736441700	1034.24	-1.5	-0.14	1034.5	1035.55	1034.19	22
1736355300	1035.74	-3.07	-0.30	1038.41	1038.59	1034.6199	48
1736268900	1038.81	0.49	0.05	1039.35	1039.89	1038.04	65
1736182500	1038.32	1.23	0.12	1037.47	1040.17	1037.08	0
1735923300	1037.09	-3.16	-0.30	1040.14	1040.25	1037.04	194
1735836900	1040.25	-2.58	-0.25	1043.45	1044.31	1040.25	30
1735577700	1042.83	0.34	0.03	1041.84	1043.31	1041.66	10
1735318500	1042.49	0.04	0.00	1042.6099	1043.19	1041.84	10
1734972900	1042.45	-1.88	-0.18	1043.46	1043.76	1042.3699	0
1734713700	1044.33	2.13	0.20	1043.13	1045.09	1043.01	13
1734627300	1042.2	-3.49	-0.33	1042.84	1044.27	1041.94	15
1734540900	1045.69	-0.28	-0.03	1046.51	1046.9	1045.44	40
1734454500	1045.97	-0.77	-0.07	1046.06	1047.29	1045.79	39
1734368100	1046.74	0.14	0.01	1047.2	1047.92	1046.46	51
1734108900	1046.6	-2.23	-0.21	1047.51	1137.39	1046.29	52
1734022500	1048.83	-2.27	-0.22	1051.13	1052.02	1048.16	55
1733936100	1051.1	-0.55	-0.05	1051.3599	1052.94	1050.91	46
1733849700	1051.65	-0.25	-0.02	1051.43	1052.3	1050.8699	15
1733763300	1051.9	1.1	0.10	1051.71	1052.82	1050.95	69
1733504100	1050.8	0.24	0.02	1050.3599	1051.71	1049.69	42
1733417700	1050.56	-0.04	-0.00	1050.94	1050.94	1048.65	60
1733331300	1050.6	0.32	0.03	1049.79	1139.07	1047.67	180
1733244900	1050.28	-0.08	-0.01	1050.8599	1051.1	1049.73	63
1733158500	1050.3599	0.98	0.09	1049.59	1050.92	1049.51	31
1732899300	1049.38	2.79	0.27	1047.45	1049.44	1046.8699	4
1732812900	1046.59	2.32	0.22	1044.65	1046.59	1044.65	75
1732726500	1044.27	-53.91	-4.91	1044.45	1045.3	1043.52	30
1732640100	1098.18	4.26	0.39	1092.72	1099.45	1092.64	104
1732553700	1093.92	-2.59	-0.24	1097.84	1098.34	1091.18	173
1732294500	1096.51	1.42	0.13	1094.8599	1097.4	1090.27	60
1732208100	1095.09	0.04	0.00	1089.1199	1095.47	1088.53	67
1732121700	1095.05	-0.95	-0.09	1092.72	1095.54	1089.49	50
1732035300	1096	-0.14	-0.01	1097.58	1097.75	1091.03	38
1731948900	1096.14	-2.24	-0.20	1093.95	1096.24	1089.25	76
1731689700	1098.38	-0.37	-0.03	1096.15	1098.38	1091.8699	68
1731603300	1098.75	3.96	0.36	1094.17	1098.75	1090.8599	83
1731516900	1094.79	-3.88	-0.35	1098.25	1098.25	1091.46	53
1731430500	1098.67	-0.89	-0.08	1098.81	1100.32	1092.81	118
1731344100	1099.56	1.1	0.10	1096.6199	1100.3	1092.82	76
1731084900	1098.46	0.59	0.05	1099.28	1106.08	1093.4	114
1730998500	1097.8699	-0.61	-0.06	1093.66	1099.75	1090.8699	289
1730912100	1098.48	3.87	0.35	1091.1099	1098.48	1090.23	54
1730825700	1094.6099	1.71	0.16	1091.77	1094.74	1088.38	96
1730739300	1092.9	-2.63	-0.24	1094.96	1096.05	1088.49	88
1730480100	1095.53	0.88	0.08	1094.79	1097.43	1094.27	0
1730393700	1094.65	-0.48	-0.04	1088.59	1095.25	1086.05	31
1730307300	1095.13	-3.79	-0.34	1093.7	1100.38	1089.52	30
1730220900	1098.92	-2.89	-0.26	1099.21	1100.09	1092.74	57
1730134500	1101.81	3.09	0.28	1093.74	1101.81	1093.74	42
1729871700	1098.72	-3.16	-0.29	1095.91	1102.16	1094.78	62
1729785300	1101.88	2.57	0.23	1099.16	1101.88	1095.56	65
1729698900	1099.31	0.61	0.06	1097.85	1100	1093.21	35
1729612500	1098.7	2.67	0.24	1100.06	1100.06	1092.99	109
1729526100	1096.03	-7.86	-0.71	1101.4	1101.45	1096.01	75

Intesa Sanpaolo

SNCF Railway Co Sncf 20/...

Eu Mfa Ukr Next Gen Fx 3...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관