Intesa Sanpaolo【I09210】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I09210)

1,052.28

6.55

( 0.63% )

업데이트: 20:06:15

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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738256100	1045.73	-0.19	-0.02	1044.85	1045.9	1043.74	113
1738169700	1045.92	-2.24	-0.21	1045.88	1046.42	1042.57	64
1738083300	1048.16	0.31	0.03	1048.41	1049.16	1043.25	195
1737996900	1047.85	0.97	0.09	1046.95	1048.83	1043.2	222
1737737700	1046.88	-0.17	-0.02	1048.3599	1048.3599	1045.9	0
1737651300	1047.05	0.4	0.04	1046.52	1047.05	1041.07	10
1737564900	1046.65	0.26	0.02	1047.31	1047.31	1041	175
1737478500	1046.39	4.66	0.45	1046.3	1046.88	1040.55	50
1737392100	1041.73	-2.39	-0.23	1045.85	1046.05	1040.85	105
1737132900	1044.1199	2.37	0.23	1044.24	1044.24	1039.31	10
1737046500	1041.75	2.25	0.22	1041.75	1041.75	1036.46	200
1736960100	1039.5	-1.95	-0.19	1042.64	1042.64	1033.46	10
1736873700	1041.45	0	0.00	1041.6199	1041.88	1036.22	90
1736787300	1041.45	6.02	0.58	1041.3	1041.45	1034.1	310
1736528100	1035.43	-5.45	-0.52	1035.97	1036.69	1035.3599	45
1736441700	1040.88	4.34	0.42	1040.45	1041.01	1035.31	195
1736355300	1036.54	-4.75	-0.46	1042.6099	1042.6099	1035.25	15
1736268900	1041.29	2.2	0.21	1034.35	1041.34	1034.07	130
1736182500	1039.09	0.29	0.03	1039.56	1039.56	1037.99	0
1735923300	1038.8	-1.14	-0.11	1040.6199	1040.6199	1034.93	30
1735836900	1039.94	0.75	0.07	1041.28	1041.35	1038.38	0
1735577700	1039.19	1.66	0.16	1037.17	1039.19	1036.9	0
1735318500	1037.53	2.75	0.27	1037	1037.53	1036.17	0
1734972900	1034.78	0.73	0.07	1035.23	1035.3	1034.23	0
1734713700	1034.05	-0.91	-0.09	1033.71	1034.35	1028.06	20
1734627300	1034.96	-2.08	-0.20	1034.81	1035.74	1030.46	20
1734540900	1037.04	0.34	0.03	1036.64	1037.31	1031.07	77
1734454500	1036.7	-1.44	-0.14	1037.19	1037.26	1036.53	0
1734368100	1038.14	-1.08	-0.10	1039.66	1039.66	1037.59	0
1734108900	1039.22	-0.81	-0.08	1040.8	1040.8699	1034.27	38
1734022500	1040.03	-2.1	-0.20	1042.45	1042.45	1035.33	80
1733936100	1042.13	1.66	0.16	1042.43	1042.43	1037.09	100
1733849700	1040.47	-0.2	-0.02	1039.83	1045.52	1034.33	395
1733763300	1040.67	1.36	0.13	1040.5	1040.69	1035.4	5
1733504100	1039.31	0.67	0.06	1039.57	1039.69	1034.3699	15
1733417700	1038.64	2.72	0.26	1036.65	1038.64	1032.15	124
1733331300	1035.92	0.98	0.09	1035.4	1035.92	1029.68	105
1733244900	1034.94	0.23	0.02	1035.43	1035.79	1029.85	70
1733158500	1034.71	2.11	0.20	1033	1035.83	1028.97	70
1732899300	1032.6	2.01	0.20	1029.84	1032.67	1026.08	2
1732812900	1030.59	1.67	0.16	1029.46	1030.59	1024.65	100
1732726500	1028.92	1.62	0.16	1029.21	1029.21	1023.39	93
1732640100	1027.3	-3.84	-0.37	1031.3699	1032.07	1025.73	30
1732553700	1031.14	0.51	0.05	1032.5	1032.56	1026.09	85
1732294500	1030.63	1.24	0.12	1030.53	1030.92	1028.72	0
1732208100	1029.39	0.57	0.06	1026.8	1029.39	1023.94	55
1732121700	1028.82	-0.66	-0.06	1030.08	1030.08	1023.67	210
1732035300	1029.48	1.17	0.11	1032.33	1032.33	1026.96	0
1731948900	1028.31	-2.4	-0.23	1028.44	1028.89	1024.76	140
1731689700	1030.71	5.28	0.51	1025.96	1030.77	1024.38	15
1731603300	1025.43	2.49	0.24	1024.01	1025.84	1021.82	30
1731516900	1022.94	-4.8	-0.47	1025.42	1025.71	1020.7	35
1731430500	1027.74	-3.92	-0.38	1030.17	1030.57	1025.18	30
1731344100	1031.66	4.16	0.40	1026.59	1031.66	1025.02	40
1731084900	1027.5	-1.4	-0.14	1027.99	1028.67	1023.15	8
1730998500	1028.9	0.25	0.02	1030.42	1030.69	1026.6099	0
1730912100	1028.65	1.73	0.17	1025.75	1031.07	1025.27	60
1730825700	1026.92	-0.48	-0.05	1027.34	1027.39	1023.89	95
1730739300	1027.4	0.56	0.05	1029.67	1029.79	1027.22	0
1730480100	1026.84	2.93	0.29	1028.1	1028.3	1025.93	0
1730393700	1023.91	-3.05	-0.30	1026.83	1027.32	1019.57	20

Intesa Sanpaolo

Thomson Resources

Intuitive Surgical

Healthcare Realty

Vontobel Financial Produ...

Brava Energia ON

Vontobel Financial Produ...

IT0005561557 20250915 4....

Intesa Sanpaolo

Vontobel Financial Produ...

BNP Paribas Issuance

Farm Petr GNP PNB

INTESA SANPAOLO

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관