Intesa Sanpaolo【I09207】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I09207)

1,104.14

0.19

(0.02%)

마감 15 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
1741971300	1104.14	0.19	0.02	1104.1	1104.14	1096.76	22
1741884900	1103.95	-2.46	-0.22	1106.58	1111.25	1099.08	82
1741798500	1106.41	-0.05	-0.00	1106.78	1106.78	1099.43	24
1741712100	1106.46	-1.83	-0.17	1108.72	1112.29	1099.93	59
1741625700	1108.29	1.23	0.11	1107.19	1109.2	1100.69	40
1741366500	1107.06	8.16	0.74	1102.45	1108.56	1100.64	15
1741280100	1098.9	-9.21	-0.83	1108.64	1108.64	1098.75	52
1741193700	1108.1099	-12.58	-1.12	1118.65	1118.65	1102.63	39
1741107300	1120.69	5.85	0.52	1119.28	1122.76	1114.27	31
1741020900	1114.84	-5.9	-0.53	1119.99	1120.3	1112.13	37
1740761700	1120.74	0.72	0.06	1120.09	1120.82	1116.17	29
1740675300	1120.02	0.89	0.08	1119.29	1120.02	1115.24	10
1740588900	1119.13	0.43	0.04	1118.66	1119.47	1114.42	5
1740502500	1118.7	-1.52	-0.14	1118.92	1119.22	1112.05	25
1740416100	1120.22	-0.25	-0.02	1119.74	1120.79	1113.8699	22
1740156900	1120.47	3.41	0.31	1116.42	1120.47	1112.24	60
1740070500	1117.06	1.84	0.16	1115.64	1117.06	1108.69	60
1739984100	1115.22	-2.55	-0.23	1117.84	1117.84	1109.16	10
1739897700	1117.77	-0.54	-0.05	1118.27	1118.3	1111.7	31
1739811300	1118.31	2.84	0.25	1119.89	1119.89	1112.31	116
1739552100	1115.47	-4.3	-0.38	1119.81	1120.05	1115.31	62
1739465700	1119.77	2.96	0.27	1117.27	1123.77	1113	69
1739379300	1116.81	-0.21	-0.02	1119.1199	1119.1199	1111.34	65
1739292900	1117.02	-3.96	-0.35	1118.98	1118.98	1114.67	20
1739206500	1120.98	0.98	0.09	1120.18	1121.07	1116.99	15
1738947300	1120	-1	-0.09	1120.6	1120.7	1115.81	62
1738860900	1121	2.05	0.18	1121.6099	1121.6099	1115.68	60
1738774500	1118.95	-2.21	-0.20	1121.13	1122.39	1115.26	163
1738688100	1121.16	1.61	0.14	1120.07	1121.16	1112.58	40
1738601700	1119.55	7.94	0.71	1117.6099	1120.07	1112.82	37
1738342500	1111.6099	-0.73	-0.07	1106.81	1117.01	1106.81	64
1738256100	1112.34	4.02	0.36	1108.73	1112.34	1102.73	6
1738169700	1108.32	0.3	0.03	1108.14	1109.17	1102.68	13
1738083300	1108.02	0.52	0.05	1107.8599	1108.02	1101.24	75
1737996900	1107.5	0.72	0.07	1100.96	1110.1	1100.96	12
1737737700	1106.78	-1.67	-0.15	1108.1199	1108.1199	1100.2	47
1737651300	1108.45	-1.15	-0.10	1109.45	1109.45	1102.74	15
1737564900	1109.6	0.66	0.06	1110.39	1110.39	1103.94	13
1737478500	1108.94	-0.61	-0.05	1109.69	1109.69	1102.74	31
1737392100	1109.55	1.23	0.11	1108.58	1109.55	1101.58	54
1737132900	1108.32	1.64	0.15	1106.8699	1108.32	1100.8699	28
1737046500	1106.68	2.63	0.24	1104.54	1106.68	1097.71	35
1736960100	1104.05	5.7	0.52	1098.58	1104.25	1092.58	129
1736873700	1098.35	2.57	0.23	1099.63	1099.63	1092.3	81
1736787300	1095.78	-5.21	-0.47	1096.67	1096.67	1092.72	50
1736528100	1100.99	-1.88	-0.17	1102.23	1102.23	1095.65	24
1736441700	1102.8699	-1.27	-0.12	1096.8599	1103.23	1096.8599	30
1736355300	1104.14	-0.74	-0.07	1104.73	1109.53	1097.8599	20
1736268900	1104.88	1.41	0.13	1103.9	1105.93	1099	111
1736182500	1103.47	-2.9	-0.26	1105.49	1105.49	1102.95	0
1735923300	1106.3699	-3.2	-0.29	1109.89	1109.89	1102.58	60
1735836900	1109.57	0.82	0.07	1111.6099	1112.59	1106.66	15
1735577700	1108.75	0.76	0.07	1108.99	1109.07	1106.94	0
1735318500	1107.99	-2.3	-0.21	1109.72	1109.72	1107.26	0
1734972900	1110.29	0.09	0.01	1112.72	1112.72	1105.57	37
1734713700	1110.2	-0.28	-0.03	1110.69	1110.69	1104.69	10
1734627300	1110.48	-2.77	-0.25	1114.07	1114.07	1105.49	7
1734540900	1113.25	-1.9	-0.17	1115.05	1115.05	1113.04	0
1734454500	1115.15	1.01	0.09	1115.43	1115.64	1108.38	17
1734368100	1114.14	-0.26	-0.02	1114.92	1114.92	1113.71	0

Intesa Sanpaolo

Strategic Minerals Corpo...

Vontobel Financial Produ...

Societe Generale Effekten

Societe Generale Effekten

Vontobel Financial Produ...

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관