Intesa Sanpaolo【I09211】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I09211)

1,071.09

-0.98

(-0.09%)

마감 19 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
1742316900	1071.09	-0.98	-0.09	1072.21	1072.21	1070.05	0
1742230500	1072.07	2.68	0.25	1070.1199	1072.07	1069.55	0
1741971300	1069.39	0.65	0.06	1068.72	1069.39	1062.02	15
1741884900	1068.74	-0.97	-0.09	1069.66	1070.82	1068.71	0
1741798500	1069.71	-0.33	-0.03	1070.53	1070.63	1068.15	0
1741712100	1070.04	-1.48	-0.14	1072.02	1072.02	1063.89	70
1741625700	1071.52	6.57	0.62	1070.94	1071.55	1065.54	40
1741366500	1064.95	-3.22	-0.30	1061.84	1070.6099	1061.84	55
1741280100	1068.17	-2.21	-0.21	1071.28	1071.43	1067.58	0
1741193700	1070.38	-6.3	-0.59	1077.38	1077.38	1068.73	0
1741107300	1076.68	-0.25	-0.02	1076.66	1077.92	1070.53	50
1741020900	1076.93	-1.05	-0.10	1078.32	1078.32	1072.28	10
1740761700	1077.98	-0.46	-0.04	1078.56	1078.56	1071.65	6
1740675300	1078.44	1.84	0.17	1077.5	1078.44	1071.55	75
1740588900	1076.6	4.03	0.38	1076.51	1077.1	1071.04	150
1740502500	1072.57	0.11	0.01	1076.28	1076.31	1069.49	15
1740416100	1072.46	0.36	0.03	1074.65	1075.01	1069.69	15
1740156900	1072.1	-0.91	-0.08	1072.58	1074.49	1068.16	49
1740070500	1073.01	1.01	0.09	1072.44	1073.02	1071.6199	0
1739984100	1072	-2.64	-0.25	1074.77	1074.77	1067.35	50
1739897700	1074.64	2.56	0.24	1075.28	1075.31	1068.27	135
1739811300	1072.08	-1.37	-0.13	1076.72	1076.79	1072.07	0
1739552100	1073.45	-2.75	-0.26	1076.29	1076.29	1073.04	0
1739465700	1076.2	4.8	0.45	1073.21	1076.21	1068.56	25
1739379300	1071.4	-4.03	-0.37	1075.72	1075.78	1067.68	85
1739292900	1075.43	-1.78	-0.17	1077.23	1077.23	1069.96	60
1739206500	1077.21	0.86	0.08	1076.04	1077.21	1070.69	5
1738947300	1076.35	0.11	0.01	1076.42	1076.42	1070.39	20
1738860900	1076.24	1.17	0.11	1075.1	1076.24	1068.5	112
1738774500	1075.07	0.69	0.06	1073.75	1075.07	1068.2	65
1738688100	1074.38	1.35	0.13	1074.1099	1074.38	1066.89	20
1738601700	1073.03	2.01	0.19	1071.53	1073.35	1071.53	0
1738342500	1071.02	1.97	0.18	1069.3599	1071.17	1068.83	0
1738256100	1069.05	2.92	0.27	1066.54	1069.05	1065.96	0
1738169700	1066.13	0.61	0.06	1065.66	1066.24	1065.1	0
1738083300	1065.52	1.07	0.10	1065.09	1065.54	1064.42	0
1737996900	1064.45	0.11	0.01	1064.35	1066.21	1061.13	50
1737737700	1064.34	-0.64	-0.06	1059.56	1064.8	1058.88	90
1737651300	1064.98	0.08	0.01	1065.1199	1065.2	1059.5	50
1737564900	1064.9	0	0.00	1064.9	1064.9	1064.9	0
1737478500	1064.9	-0.28	-0.03	1065.21	1065.5	1059.94	10
1737392100	1065.18	0.94	0.09	1064.72	1065.18	1059.02	35
1737132900	1064.24	1.63	0.15	1063.02	1064.24	1058.03	62
1737046500	1062.6099	0.96	0.09	1062.07	1062.6099	1056.17	60
1736960100	1061.65	3.74	0.35	1058.16	1061.65	1057.55	0
1736873700	1057.91	-0.17	-0.02	1058.21	1058.5	1057.29	0
1736787300	1058.08	4.25	0.40	1059.69	1059.69	1051.99	95
1736528100	1053.83	-3.68	-0.35	1055.03	1055.07	1053.58	50
1736441700	1057.51	-3.62	-0.34	1057.29	1057.78	1055.27	90
1736355300	1061.13	-0.68	-0.06	1061.99	1062.07	1055.26	50
1736268900	1061.81	0.98	0.09	1060.8599	1061.84	1055.46	125
1736182500	1060.83	-0.96	-0.09	1061.63	1061.63	1059.98	0
1735923300	1061.79	-2.72	-0.26	1064.41	1064.41	1061.59	0
1735836900	1064.51	0.22	0.02	1064.83	1064.94	1063.15	0
1735577700	1064.29	2.35	0.22	1061.9	1064.3	1056.57	30
1735318500	1061.94	-0.27	-0.03	1062.47	1062.47	1061.27	0
1734972900	1062.21	-1.14	-0.11	1063.63	1063.64	1057.02	60
1734713700	1063.35	0.85	0.08	1061.93	1063.3699	1057.25	30
1734627300	1062.5	-2.02	-0.19	1063.98	1064.18	1056.77	180

Intesa Sanpaolo

Societe Generale Effekten

Global X Health Care Cov...

Intesa Sanpaolo

Bouygues FF (PK)

Vontobel Financial Produ...

Tarsin Mobile (CE)

DCOV27 - Outubro 2027

Societe Generale Effekten

Vontobel Financial Produ...

Series 2012 1E Reds

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관