Intesa Sanpaolo【I08838】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I08838)

1,058.48

2.26

(0.21%)

마감 06 3월 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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741107300	1056.22	-4.41	-0.42	1056.64	1056.83	1054.08	20
1741020900	1060.63	0.32	0.03	1060.67	1060.95	1054.83	79
1740761700	1060.31	-1.03	-0.10	1061.44	1061.72	1055.82	10
1740675300	1061.34	1.28	0.12	1060.88	1061.39	1055.52	38
1740588900	1060.06	-5.35	-0.50	1060.4	1060.56	1055.25	10
1740502500	1065.41	0.51	0.05	1065.17	1065.43	1064.6	0
1740416100	1064.9	0.77	0.07	1063.77	1064.9	1063.71	0
1740156900	1064.13	1.34	0.13	1062.44	1064.13	1062.44	0
1740070500	1062.79	0.31	0.03	1062.95	1063.21	1062.17	0
1739984100	1062.48	-1.54	-0.14	1064.07	1064.07	1062.21	0
1739897700	1064.02	0.72	0.07	1063.49	1064.02	1058.43	13
1739811300	1063.3	-0.2	-0.02	1058.18	1063.73	1057.63	32
1739552100	1063.5	0.15	0.01	1063.3599	1063.57	1057.83	48
1739465700	1063.35	0.88	0.08	1062.88	1063.3699	1057.63	10
1739379300	1062.47	-0.16	-0.02	1060.05	1062.51	1057.41	25
1739292900	1062.63	2.41	0.23	1060.02	1062.64	1059.67	0
1739206500	1060.22	-1.98	-0.19	1062.66	1062.66	1056.81	60
1738947300	1062.2	-0.09	-0.01	1062.63	1062.63	1056.8599	34
1738860900	1062.29	1.99	0.19	1060.27	1062.29	1054.91	55
1738774500	1060.3	0.04	0.00	1060.28	1060.57	1054.6	41
1738688100	1060.26	-0.12	-0.01	1058.78	1060.26	1052.95	53
1738601700	1060.38	-0.36	-0.03	1059.66	1061	1055	28
1738342500	1060.74	-0.15	-0.01	1061.02	1062.6	1057.1099	10
1738256100	1060.89	1.81	0.17	1059.75	1061.24	1054.54	14
1738169700	1059.08	0.93	0.09	1057.7	1059.08	1053.34	44
1738083300	1058.15	-4.47	-0.42	1057.76	1058.16	1052.25	8
1737996900	1062.6199	0.29	0.03	1062.5	1063.49	1062.5	0
1737737700	1062.33	0.2	0.02	1063.1199	1063.1199	1056.48	5
1737651300	1062.13	0.91	0.09	1061.3599	1062.16	1060.96	0
1737564900	1061.22	0.18	0.02	1061.68	1061.68	1060.82	0
1737478500	1061.04	-0.79	-0.07	1061.64	1061.69	1055.63	10
1737392100	1061.83	1.36	0.13	1061.18	1061.83	1055.3599	20
1737132900	1060.47	-0.44	-0.04	1061.52	1061.52	1056.16	5
1737046500	1060.91	0.96	0.09	1060.32	1060.91	1054.69	5
1736960100	1059.95	2.57	0.24	1057.76	1059.95	1052.25	64
1736873700	1057.38	1.25	0.12	1057.51	1057.53	1052.33	15
1736787300	1056.13	7.08	0.67	1055.6	1056.13	1049.3699	15
1736528100	1049.05	-6.29	-0.60	1049.8599	1049.98	1049.05	1
1736441700	1055.34	-0.07	-0.01	1049.88	1059.79	1049.64	109
1736355300	1055.41	-0.16	-0.02	1055.82	1056.03	1049.45	35
1736268900	1055.57	1.53	0.15	1053.8	1055.57	1049.6099	71
1736182500	1054.04	1.93	0.18	1053.96	1054.68	1052.77	0
1735923300	1052.1099	-1.68	-0.16	1053.92	1054.27	1052.1099	0
1735836900	1053.79	-0.19	-0.02	1055.19	1055.48	1052.16	0
1735577700	1053.98	1.33	0.13	1052.44	1054.1	1052.32	0
1735318500	1052.65	-4.39	-0.42	1053.6	1053.6	1052.3699	0
1734972900	1057.04	-0.52	-0.05	1057.97	1057.97	1056.94	0
1734713700	1057.56	-0.68	-0.06	1056.88	1058.22	1051.44	10
1734627300	1058.24	-0.83	-0.08	1057.57	1058.76	1052.01	12
1734540900	1059.07	0.16	0.02	1058.76	1059.16	1053.68	100
1734454500	1058.91	-2.24	-0.21	1060.93	1060.96	1054.3	0
1734368100	1061.15	0.84	0.08	1061.45	1061.48	1055.43	15
1734108900	1060.31	-0.94	-0.09	1061.81	1061.8699	1055.77	16
1734022500	1061.25	-1.16	-0.11	1063.44	1063.44	1057.6099	20
1733936100	1062.41	-0.05	-0.00	1062.69	1062.69	1057.15	11
1733849700	1062.46	0.15	0.01	1062.28	1062.46	1056.69	1
1733763300	1062.31	1.75	0.17	1061.79	1062.31	1061.2	0
1733504100	1060.56	4.05	0.38	1060.59	1060.78	1055.5	21
1733417700	1056.51	2.65	0.25	1053.38	1058.8599	1053.38	55

Intesa Sanpaolo

Vontobel Financial Produ...

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관