Intesa Sanpaolo【I09211】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Intesa Sanpaolo (I09211)

1,071.40

-4.03

(-0.37%)

마감 13 2월 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
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
1734540900	1064.52	0.03	0.00	1064.44	1064.52	1058.89	14
1734454500	1064.49	-0.59	-0.06	1065.55	1065.6099	1063.73	0
1734368100	1065.08	0.38	0.04	1059.99	1065.52	1059.99	30
1734108900	1064.7	-2.56	-0.24	1067.6	1067.6	1059.93	40
1734022500	1067.26	-1.37	-0.13	1068.99	1068.99	1062.38	58
1733936100	1068.63	0.45	0.04	1068.44	1068.63	1062.98	35
1733849700	1068.18	0.61	0.06	1067.6099	1068.19	1066.97	0
1733763300	1067.57	1.23	0.12	1066.97	1067.64	1066.3	0
1733504100	1066.34	0.4	0.04	1066.19	1067.05	1060.68	47
1733417700	1065.94	3.69	0.35	1065.83	1066.18	1059.92	10
1733331300	1062.25	-2.54	-0.24	1065.38	1065.38	1058.76	10
1733244900	1064.79	0.4	0.04	1064.71	1064.89	1059.7	20
1733158500	1064.39	2.36	0.22	1061.74	1064.39	1058.43	20
1732899300	1062.03	2.01	0.19	1059.9	1062.07	1059.54	0
1732812900	1060.02	2.86	0.27	1057.83	1060.02	1057.43	0
1732726500	1057.16	-0.4	-0.04	1057.1	1057.19	1052.29	10
1732640100	1057.56	-1.02	-0.10	1058.08	1058.75	1056.72	0
1732553700	1058.58	1.08	0.10	1057.92	1058.63	1051.52	35
1732294500	1057.5	0.98	0.09	1056.99	1058.3	1051.96	12
1732208100	1056.52	0.86	0.08	1056.15	1056.54	1049.77	50
1732121700	1055.66	-0.79	-0.07	1056.76	1056.76	1050.2	65
1732035300	1056.45	3.6	0.34	1057.41	1057.41	1054.1	0
1731948900	1052.85	-5.74	-0.54	1059.02	1059.02	1052.3599	0
1731689700	1058.59	0.17	0.02	1056.29	1058.59	1055.85	0
1731603300	1058.42	4.74	0.45	1055.05	1058.5	1051.69	45
1731516900	1053.68	-4.1	-0.39	1055.8699	1055.89	1050.76	10
1731430500	1057.78	1.58	0.15	1058.65	1059.16	1053.45	65

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관