Intesa Sanpaolo【I08985】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I08985)

948.89

-0.42

(-0.04%)

마감 16 12월 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
1734108900	948.89	-0.42	-0.04	950.02	951.21	948.81	62
1734022500	949.31	-2.46	-0.26	952.05	997.99	948.86	64
1733936100	951.77	0.05	0.01	952.18	953.05	951.38	91
1733849700	951.72	-0.58	-0.06	951.47	952.37	951.1	15
1733763300	952.3	1.23	0.13	952.43	952.79	951.86	0
1733504100	951.07	0.29	0.03	951.49	952.56	950.83	0
1733417700	950.78	3.44	0.36	948.2	950.78	948.2	15
1733331300	947.34	0.87	0.09	946.92	947.65	946.55	0
1733244900	946.47	0.06	0.01	947.06	948.05	946.33	135
1733158500	946.41	0.73	0.08	945.07	947.44	944.22	10
1732899300	945.68	1.43	0.15	943.5	945.82	943.01	0
1732812900	944.25	1.81	0.19	942.94	944.33	942.74	74
1732726500	942.44	-1.32	-0.14	942.75	943.19	941.85	5
1732640100	943.76	-2.57	-0.27	944.88	945.76	943.64	45
1732553700	946.33	2	0.21	945.51	946.65	943.57	0
1732294500	944.33	1.2	0.13	944.28	945.16	943.03	15
1732208100	943.13	0.47	0.05	942.62	943.55	941.32	0
1732121700	942.66	-0.79	-0.08	944.02	944.42	942.51	0
1732035300	943.45	-2.51	-0.27	947.04	947.04	942.03	2
1731948900	945.96	0.8	0.08	945.91	946.9	944.16	7
1731689700	945.16	0.85	0.09	944.43	947.05	944.36	8
1731603300	944.31	1.97	0.21	943.06	945.13	941.94	0
1731516900	942.34	-2.46	-0.26	944.48	945.04	941.2	0
1731430500	944.8	-4.5	-0.47	947.39	948.08	944.8	0
1731344100	949.3	3.38	0.36	947.54	949.9	947.54	10
1731084900	945.92	-2.48	-0.26	947.16	948.16	945.64	13
1730998500	948.4	0.87	0.09	949.68	950.75	947.52	15
1730912100	947.53	-3.52	-0.37	950.74	955.87	946.89	5
1730825700	951.05	-1.1	-0.12	952.1	952.33	950.34	11
1730739300	952.15	0.64	0.07	951.33	953.36	950.83	0
1730480100	951.51	3.87	0.41	949.27	952.34	949.03	0
1730393700	947.64	-2.7	-0.28	947.25	948.63	945.53	0
1730307300	950.34	-3.72	-0.39	953.62	954.35	950.34	68
1730220900	954.06	-2.98	-0.31	958.02	958.22	954.04	20
1730134500	957.04	2.37	0.25	956	957.28	954.27	25
1729871700	954.67	-1.53	-0.16	955.77	956.2	954.56	140
1729785300	956.2	1.22	0.13	955.7	958.75	955.7	120
1729698900	954.98	-1.79	-0.19	957.74	958.21	954.98	20
1729612500	956.77	-2.09	-0.22	957.91	958.4	955.17	50
1729526100	958.86	-3.9	-0.41	961.69	963	958.86	5
1729266900	962.76	2	0.21	960.85	963.38	960.85	60
1729180500	960.76	1.79	0.19	959.48	961.58	959.26	5
1729094100	958.97	0.64	0.07	957.68	959.42	955.58	22
1729007700	958.33	2	0.21	955.87	958.43	955.87	89
1728921300	956.33	1.6	0.17	954.9	956.41	954.31	18
1728662100	954.73	0.37	0.04	954.66	955.1	953.31	35
1728575700	954.36	0.41	0.04	954.99	955.42	952.67	45
1728489300	953.95	1.88	0.20	951.72	953.95	951.06	0
1728402900	952.07	-1.76	-0.18	951.64	952.9	950.48	10
1728316500	953.83	0.33	0.03	954.18	955.02	951.69	0
1728057300	953.5	1.45	0.15	953.22	954.25	952.18	0
1727970900	952.05	-3.53	-0.37	954.81	954.81	951.31	14
1727884500	955.58	-1.25	-0.13	957.37	958.09	954.82	15
1727798100	956.83	-1.65	-0.17	959.74	960.43	956.15	14
1727711700	958.48	-4.19	-0.44	960.38	961.11	957.79	15
1727452500	962.67	3.51	0.37	959.2	997.99	959.1	92
1727366100	959.16	4.43	0.46	956.84	960.35	956.35	0
1727279700	954.73	-2.5	-0.26	955.78	997.95	954.04	10
1727193300	957.23	3.54	0.37	956.06	957.69	955.47	83
1727106900	953.69	0.72	0.08	952.68	954.17	951.48	0
1726847700	952.97	-3.22	-0.34	955.7	956.08	952.91	20
1726761300	956.19	3.89	0.41	954.62	956.57	953.81	0
1726674900	952.3	-1.83	-0.19	954.27	954.48	951.43	30
1726588500	954.13	1.6	0.17	954.44	955.62	954.13	38
1726502100	952.53	1.99	0.21	950.85	952.53	950.19	112

Intesa Sanpaolo

Intesa Sanpaolo

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관