Intesa Sanpaolo【I08986】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I08986)

1,036.01

-2.74

(-0.26%)

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	1038.75	-2.13	-0.20	1039.83	1040.27	1034.25	133
1741020900	1040.88	0.68	0.07	1041.3	1041.3	1035.04	6
1740761700	1040.2	3.43	0.33	1040.49	1040.58	1034.76	35
1740675300	1036.77	-0.9	-0.09	1040.93	1040.93	1035.59	35
1740588900	1037.67	2.65	0.26	1040.23	1040.3599	1037.5	0
1740502500	1035.02	-0.47	-0.05	1040.23	1040.32	1034.75	50
1740416100	1035.49	-0.57	-0.06	1039.74	1040.04	1034.75	30
1740156900	1036.06	0.53	0.05	1039.33	1039.33	1034.93	90
1740070500	1035.53	1.65	0.16	1039.51	1039.52	1035.44	0
1739984100	1033.88	-1.39	-0.13	1040.24	1040.25	1033.82	50
1739897700	1035.27	0.44	0.04	1040.31	1040.33	1034.57	46
1739811300	1034.83	-2.71	-0.26	1040.5	1040.53	1034.33	81
1739552100	1037.54	0.72	0.07	1041.02	1041.02	1037.46	0
1739465700	1036.82	0.72	0.07	1039.21	1039.51	1033.47	35
1739379300	1036.1	0.94	0.09	1039.92	1039.92	1033.93	40
1739292900	1035.16	-1.04	-0.10	1040.8599	1040.89	1035.08	0
1739206500	1036.2	-1.31	-0.13	1039.59	1039.82	1034.27	60
1738947300	1037.51	-2.82	-0.27	1040.47	1040.47	1035.03	25
1738860900	1040.33	0.64	0.06	1039.81	1040.33	1034.88	25
1738774500	1039.69	0.26	0.03	1039.25	1039.69	1034.1	94
1738688100	1039.43	7.65	0.74	1038.45	1039.43	1032.82	490
1738601700	1031.78	-5.54	-0.53	1036.64	1038.25	1031.46	200
1738342500	1037.32	1.49	0.14	1036.43	1037.89	1030.75	249
1738256100	1035.83	1.44	0.14	1034.91	1035.88	1034.32	0
1738169700	1034.39	0.77	0.07	1033.98	1034.4	1028.1099	20
1738083300	1033.6199	-50.45	-4.65	1033.48	1033.78	1032.63	0
1737996900	1084.07	4.5	0.42	1084.3599	1084.96	1083.65	0
1737737700	1079.57	-0.93	-0.09	1085.55	1085.55	1079	116
1737651300	1080.5	-1.01	-0.09	1085.5	1086.05	1078.81	49
1737564900	1081.51	1.52	0.14	1085.59	1085.79	1081.41	0
1737478500	1079.99	-0.92	-0.09	1084.79	1084.9	1078.97	5
1737392100	1080.91	0.48	0.04	1080.25	1084.31	1077.84	65
1737132900	1080.43	0.89	0.08	1083.14	1083.55	1080.01	0
1737046500	1079.54	-2.27	-0.21	1082.45	1082.45	1076.06	75
1736960100	1081.81	7.69	0.72	1079.91	1081.83	1073.5	275
1736873700	1074.1199	-5.29	-0.49	1080.2	1080.2	1073.78	130
1736787300	1079.41	3.51	0.33	1078.3	1079.42	1071.2	151
1736528100	1075.9	-3.61	-0.33	1073.6	1076.44	1072.56	260
1736441700	1079.51	2.39	0.22	1079.39	1079.57	1073.57	170
1736355300	1077.1199	0.32	0.03	1080.33	1080.67	1074.18	476
1736268900	1076.8	-0.11	-0.01	1079.53	1080.71	1073.5	475
1736182500	1076.91	-0.06	-0.01	1080.23	1080.23	1076.73	0
1735923300	1076.97	-1.31	-0.12	1080.83	1080.83	1074.1	60
1735836900	1078.28	-1.92	-0.18	1081.95	1081.96	1078.23	0
1735577700	1080.2	1.03	0.10	1080.95	1081.16	1079.79	0
1735318500	1079.17	0.41	0.04	1082.59	1082.59	1079.17	0
1734972900	1078.76	0.32	0.03	1082.27	1082.31	1075.8599	112
1734713700	1078.44	0.39	0.04	1080.51	1080.8	1075.39	35
1734627300	1078.05	-0.5	-0.05	1080.84	1080.99	1075.25	40
1734540900	1078.55	-1.68	-0.16	1082.57	1082.57	1076.1199	70
1734454500	1080.23	0.63	0.06	1083.32	1083.32	1076.89	30
1734368100	1079.6	1.67	0.15	1083.09	1083.24	1076.8	77
1734108900	1077.93	-1.25	-0.12	1078.74	1084.17	1077.9	335
1734022500	1079.18	-0.49	-0.05	1085.83	1085.83	1078.97	5
1733936100	1079.67	0.3	0.03	1084.8	1084.9	1078.77	260
1733849700	1079.3699	0.11	0.01	1084.53	1084.79	1078.57	75
1733763300	1079.26	0.31	0.03	1081.1199	1081.56	1078.46	215
1733504100	1078.95	0.05	0.00	1083.9	1089.63	1077.6199	73
1733417700	1078.9	-1.53	-0.14	1084.27	1084.28	1077.32	70

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관