Intesa Sanpaolo【I09016】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I09016)

1,083.19

-0.28

( -0.03% )

업데이트: 20:36:49

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
1738860900	1083.47	0.32	0.03	1083.1	1083.47	1076.45	10
1738774500	1083.15	1.52	0.14	1081.51	1083.24	1076.3699	110
1738688100	1081.63	2.9	0.27	1081.5	1081.63	1074.63	35
1738601700	1078.73	2.36	0.22	1076.96	1078.8699	1073.14	25
1738342500	1076.3699	2.53	0.24	1074.21	1076.46	1070.96	25
1738256100	1073.84	3.09	0.29	1071.24	1073.84	1067.47	50
1738169700	1070.75	0.39	0.04	1070.66	1071.54	1069.98	0
1738083300	1070.3599	1.13	0.11	1070.01	1070.49	1064.42	35
1737996900	1069.23	-0.94	-0.09	1069.68	1071.31	1065.76	25
1737737700	1070.17	-0.23	-0.02	1070.33	1070.33	1064.6	32
1737651300	1070.4	0.07	0.01	1071.17	1071.18	1065.1	95
1737564900	1070.33	0	0.00	1070.33	1070.33	1070.33	0
1737478500	1070.33	-0.16	-0.01	1070.6199	1070.9	1069.51	0
1737392100	1070.49	0.54	0.05	1070.14	1070.49	1063.94	29
1737132900	1069.95	1.71	0.16	1068.44	1069.95	1067.8699	0
1737046500	1068.24	1.39	0.13	1067.2	1068.24	1061.04	20
1736960100	1066.85	8.9	0.84	1063.3599	1066.8699	1058.33	100
1736873700	1057.95	-6.22	-0.58	1058.83	1059.34	1057.83	40
1736787300	1064.17	3.96	0.37	1065.71	1065.71	1058.6099	30
1736528100	1060.21	-7.12	-0.67	1061.75	1061.76	1059.8599	35
1736441700	1067.33	-1.18	-0.11	1061.59	1067.78	1061.59	27
1736355300	1068.51	-0.86	-0.08	1069.33	1069.3599	1062.24	100
1736268900	1069.3699	0.83	0.08	1068.88	1069.3699	1067.94	0
1736182500	1068.54	-1.87	-0.17	1069.65	1070.16	1067.89	0
1735923300	1070.41	-2.68	-0.25	1072.8699	1072.8699	1070.2	0
1735836900	1073.09	0.25	0.02	1073.2	1073.88	1068.33	8
1735577700	1072.84	1.73	0.16	1070.81	1072.8599	1070.3699	0
1735318500	1071.1099	-0.46	-0.04	1072.1199	1072.1199	1070.17	0
1734972900	1071.57	3.96	0.37	1067.75	1071.74	1066.43	70
1734713700	1067.6099	0.17	0.02	1067.89	1068.31	1066.73	55
1734627300	1067.44	-1.31	-0.12	1070.27	1070.28	1065.73	65
1734540900	1068.75	-2.18	-0.20	1070.35	1070.52	1067.55	57
1734454500	1070.93	1.7	0.16	1071.18	1071.38	1067.77	60
1734368100	1069.23	-4.06	-0.38	1073.89	1073.89	1069.05	25
1734108900	1073.29	-3.11	-0.29	1076.24	1076.25	1068.1099	30
1734022500	1076.4	-1.66	-0.15	1078.15	1078.39	1070.9	80
1733936100	1078.06	-0.07	-0.01	1078.25	1078.7	1072.5	335
1733849700	1078.13	0.79	0.07	1077.46	1078.14	1072.3599	80
1733763300	1077.34	1.13	0.10	1076.6	1078.2	1071.6199	150
1733504100	1076.21	0.21	0.02	1075.8699	1076.88	1070.35	10
1733417700	1076	-0.5	-0.05	1076.91	1076.92	1070.21	50
1733331300	1076.5	0.09	0.01	1076.95	1076.95	1074.59	0
1733244900	1076.41	-0.18	-0.02	1076.89	1076.9	1070.82	5
1733158500	1076.59	2.71	0.25	1074.04	1076.6	1070.65	50
1732899300	1073.88	1.8	0.17	1072.03	1073.9	1071.71	0
1732812900	1072.08	2.77	0.26	1070.23	1072.08	1069.65	0
1732726500	1069.31	-0.53	-0.05	1069.56	1070.64	1068.71	0
1732640100	1069.84	-0.61	-0.06	1070.24	1070.68	1064.18	73
1732553700	1070.45	1.73	0.16	1069.33	1070.46	1064.32	10
1732294500	1068.72	2.26	0.21	1066.75	1069.59	1062.97	12
1732208100	1066.46	1.14	0.11	1063.53	1067.26	1060.24	45
1732121700	1065.32	-0.8	-0.08	1066.27	1066.27	1063.1099	0
1732035300	1066.1199	-0.25	-0.02	1066.5	1068.06	1061.53	123
1731948900	1066.3699	-1.45	-0.14	1068.1099	1068.1099	1060.39	75
1731689700	1067.82	-0.82	-0.08	1066.3599	1068.07	1065.17	0
1731603300	1068.64	3.63	0.34	1065.39	1069.2	1062.3	30
1731516900	1065.01	-3.56	-0.33	1068.38	1068.38	1060.89	20
1731430500	1068.57	-0.01	-0.00	1068.52	1069.54	1062.4	60
1731344100	1068.58	3.44	0.32	1063.49	1068.58	1063.49	0
1731084900	1065.14	0.42	0.04	1064.68	1065.74	1062.45	0
1730998500	1064.72	0.06	0.01	1064.65	1064.99	1060.26	0

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관