Intesa Sanpaolo【I09006】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I09006)

1,064.61

0.92

(0.09%)

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737132900	1064.6099	0.92	0.09	1063.99	1064.6199	1059.26	103
1737046500	1063.69	0.96	0.09	1063.3699	1063.69	1057.54	53
1736960100	1062.73	2.28	0.22	1060.81	1062.73	1054.6099	162
1736873700	1060.45	0.76	0.07	1054.31	1060.45	1054.28	117
1736787300	1059.69	-0.79	-0.07	1060.77	1060.79	1052.98	161
1736528100	1060.48	-0.88	-0.08	1055.82	1061.35	1055.1	106
1736441700	1061.3599	0.33	0.03	1055.67	1061.56	1055.4	71
1736355300	1061.03	0.04	0.00	1061.13	1061.51	1055.6099	50
1736268900	1060.99	0.7	0.07	1059.85	1061.03	1055.14	42
1736182500	1060.29	5.91	0.56	1059.8699	1060.32	1059.16	0
1735923300	1054.38	-7.17	-0.68	1061.31	1061.31	1054.3599	74
1735836900	1061.55	0.17	0.02	1062.34	1062.51	1054.74	64
1735577700	1061.38	1.48	0.14	1053.79	1061.41	1053.79	10
1735318500	1059.9	0.29	0.03	1060.31	1060.35	1053.64	18
1734972900	1059.6099	-0.58	-0.05	1060.15	1060.2	1054.35	5
1734713700	1060.19	-0.09	-0.01	1059.21	1060.23	1053.24	10
1734627300	1060.28	-1.5	-0.14	1060.75	1061.02	1053.59	39
1734540900	1061.78	-0.13	-0.01	1061.99	1061.99	1056.02	25
1734454500	1061.91	-1.79	-0.17	1063.15	1063.3	1056.8699	38
1734368100	1063.7	2.36	0.22	1064.16	1064.21	1057.97	45
1734108900	1061.34	-0.56	-0.05	1064.8699	1064.8699	1061.33	0
1734022500	1061.9	-0.31	-0.03	1065.93	1065.93	1058.79	20
1733936100	1062.21	2.34	0.22	1058.8699	1064.89	1058.8699	73
1733849700	1059.8699	-1.82	-0.17	1064.34	1064.34	1058.2	60
1733763300	1061.69	0.85	0.08	1064.56	1064.56	1058.29	45
1733504100	1060.84	0.95	0.09	1057.94	1063.92	1057.94	35
1733417700	1059.89	1.95	0.18	1056.43	1062.81	1056.43	88
1733331300	1057.94	0.48	0.05	1061.56	1061.69	1055.1099	60
1733244900	1057.46	-2.75	-0.26	1061.01	1061.08	1054.92	121
1733158500	1060.21	5.1	0.48	1057.91	1060.29	1052.91	67
1732899300	1055.1099	0.85	0.08	1057.32	1057.32	1051.81	11
1732812900	1054.26	-1.11	-0.11	1050.22	1056.18	1050.22	40
1732726500	1055.3699	-0.8	-0.08	1055.59	1055.59	1048.99	105
1732640100	1056.17	1.95	0.18	1056.46	1057.21	1050.43	35
1732553700	1054.22	-2.79	-0.26	1057.89	1057.89	1050.76	20
1732294500	1057.01	2.06	0.20	1055.92	1057.01	1049.52	60
1732208100	1054.95	0.5	0.05	1054.76	1055.01	1048	105
1732121700	1054.45	-0.18	-0.02	1055.26	1055.26	1048.44	120
1732035300	1054.63	4.09	0.39	1056.15	1056.15	1047.68	70
1731948900	1050.54	-6.6	-0.62	1057.44	1057.44	1049.13	117
1731689700	1057.14	-0.7	-0.07	1055.3699	1057.18	1051.47	79
1731603300	1057.84	7.32	0.70	1053.51	1057.9	1050.18	126
1731516900	1050.52	-0.2	-0.02	1050.73	1050.88	1048.83	60
1731430500	1050.72	-1.52	-0.14	1051.65	1051.83	1049.79	164
1731344100	1052.24	2.74	0.26	1052.88	1056.97	1049.49	20
1731084900	1049.5	-1.81	-0.17	1050.95	1051.46	1047.98	65
1730998500	1051.31	0.57	0.05	1051.24	1051.94	1047.23	183
1730912100	1050.74	0.24	0.02	1050.56	1052.3699	1048.53	82
1730825700	1050.5	-0.45	-0.04	1051	1051.02	1047.43	112
1730739300	1050.95	-3.01	-0.29	1054.29	1054.29	1047.7	268
1730480100	1053.96	1.7	0.16	1052.64	1054.02	1047.84	20
1730393700	1052.26	-1.35	-0.13	1053.13	1053.34	1044.85	43
1730307300	1053.6099	-1.26	-0.12	1054	1054	1047.64	62
1730220900	1054.8699	2.44	0.23	1055.96	1055.96	1051.1099	26
1730134500	1052.43	-1.8	-0.17	1053.24	1053.34	1051.3599	15
1729871700	1054.23	-0.08	-0.01	1057.77	1057.77	1051.45	7
1729785300	1054.31	0.6	0.06	1054.78	1056.33	1052.32	22
1729698900	1053.71	1.06	0.10	1050.55	1057.13	1050.55	184
1729612500	1052.65	-4.21	-0.40	1056.64	1056.83	1049.99	77
1729526100	1056.8599	-2.14	-0.20	1056.8	1056.8599	1051.6099	25

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관