Intesa Sanpaolo【I08840】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I08840)

1,094.70

5.67

(0.52%)

마감 27 2월 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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740588900	1094.7	5.67	0.52	1088.91	1095.03	1088.77	47
1740502500	1089.03	-1.03	-0.09	1089.06	1089.43	1087.45	80
1740416100	1090.06	-2.3	-0.21	1089.67	1090.09	1086.93	20
1740156900	1092.3599	2.26	0.21	1090.84	1092.3699	1086.27	8
1740070500	1090.1	0.11	0.01	1090.49	1090.52	1083.72	48
1739984100	1089.99	-1.83	-0.17	1092.63	1092.63	1083.55	146
1739897700	1091.82	-0.74	-0.07	1092.78	1092.84	1085.32	42
1739811300	1092.56	-0.68	-0.06	1087.35	1099.14	1085.98	82
1739552100	1093.24	-0.34	-0.03	1093.82	1093.89	1086.8	77
1739465700	1093.58	4.26	0.39	1089.85	1093.6199	1083.28	85
1739379300	1089.32	-3.01	-0.28	1092.69	1092.84	1085.07	45
1739292900	1092.33	-1.83	-0.17	1094.18	1094.18	1085.65	93
1739206500	1094.16	1.5	0.14	1093.13	1094.25	1086.54	98
1738947300	1092.66	-0.01	-0.00	1092.81	1093.42	1086.42	59
1738860900	1092.67	5.66	0.52	1091.59	1092.73	1084.6099	65
1738774500	1087.01	-0.15	-0.01	1083.15	1087.02	1083.15	97
1738688100	1087.16	-1.92	-0.18	1086.76	1087.16	1082.1	157
1738601700	1089.08	1.61	0.15	1086.96	1090.04	1081.35	64
1738342500	1087.47	3.1	0.29	1084.91	1087.47	1078.9	27
1738256100	1084.3699	6.79	0.63	1075.64	1084.3699	1075.64	130
1738169700	1077.58	0.36	0.03	1080.17	1083.9	1074.81	43
1738083300	1077.22	-2.72	-0.25	1077.16	1077.4	1074.38	37
1737996900	1079.94	0.34	0.03	1079.31	1081.42	1075.49	23
1737737700	1079.6	-0.51	-0.05	1074.44	1080.44	1073.3699	26
1737651300	1080.1099	5.04	0.47	1080.56	1080.56	1073.96	71
1737564900	1075.07	-5.13	-0.47	1081.49	1081.49	1075.03	33
1737478500	1080.2	-0.57	-0.05	1080.69	1080.81	1074.3699	17
1737392100	1080.77	0.44	0.04	1080.66	1080.77	1073.85	95
1737132900	1080.33	3.92	0.36	1078.41	1080.34	1072.64	50
1737046500	1076.41	0.09	0.01	1077.04	1077.04	1070.42	44
1736960100	1076.32	8.61	0.81	1071.8	1076.32	1066.44	63
1736873700	1067.71	-3.72	-0.35	1072.04	1072.04	1065.6099	45
1736787300	1071.43	-2.5	-0.23	1074.17	1076.53	1065.35	39
1736528100	1073.93	-1.89	-0.18	1069.75	1075.26	1069.04	52
1736441700	1075.82	-0.28	-0.03	1074.44	1075.82	1068.99	53
1736355300	1076.1	-0.78	-0.07	1076.97	1077.01	1069.33	107
1736268900	1076.88	0.98	0.09	1075.6199	1076.88	1069.84	37
1736182500	1075.9	1.1	0.10	1076.46	1076.46	1074.72	0
1735923300	1074.8	-2.27	-0.21	1073.8599	1079.8	1072.18	84
1735836900	1077.07	-2.3	-0.21	1077.1099	1077.45	1073.88	40
1735577700	1079.3699	2.39	0.22	1076.78	1079.4	1071.42	7
1735318500	1076.98	-34.83	-3.13	1077.09	1077.23	1071.13	92
1734972900	1111.81	-4.03	-0.36	1115.8599	1119.67	1109.15	14
1734713700	1115.84	1.28	0.11	1113.72	1115.8599	1108.69	4
1734627300	1114.56	-3.18	-0.28	1116.83	1117.08	1108.88	20
1734540900	1117.74	-0.42	-0.04	1117.91	1117.91	1111.7	35
1734454500	1118.16	-1.45	-0.13	1118.74	1122.54	1112.08	29
1734368100	1119.6099	0.47	0.04	1119.94	1120.09	1113.64	87
1734108900	1119.14	-2.91	-0.26	1116.14	1122.13	1113.8599	48
1734022500	1122.05	-1.25	-0.11	1124.04	1124.2	1115.88	98
1733936100	1123.3	1.02	0.09	1122.72	1123.3	1116.98	24
1733849700	1122.28	0.59	0.05	1121.59	1125.98	1115.51	73
1733763300	1121.69	0.69	0.06	1115.82	1121.7	1115.6199	50
1733504100	1121	0.67	0.06	1120.72	1121.31	1114.63	12
1733417700	1120.33	0.82	0.07	1120.32	1120.51	1113.02	149
1733331300	1119.51	0.31	0.03	1119.99	1120.08	1112.04	51
1733244900	1119.2	0.76	0.07	1118.95	1119.56	1112.77	117
1733158500	1118.44	7.37	0.66	1110.92	1118.51	1110.43	117
1732899300	1111.07	1.37	0.12	1107.45	1111.07	1107.45	69
1732812900	1109.7	3.38	0.31	1108.57	1109.71	1105.99	45
1732726500	1106.32	-2.11	-0.19	1108.1199	1108.54	1104.19	93

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관