Intesa Sanpaolo【I09242】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I09242)

98.19

0.13

(0.13%)

마감 17 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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739552100	98.19	0.13	0.13	97.99	98.39	97.79	0
1739465700	98.06	1.39	1.44	97.38	98.13	97.24	0
1739379300	96.67	-0.45	-0.46	97.41	97.41	96.67	0
1739292900	97.12	-0.63	-0.64	97.14	97.72	97	0
1739206500	97.75	0.36	0.37	97.75	97.86	97.27	0
1738947300	97.39	-0.71	-0.72	97.86	98.17	97.26	0
1738860900	98.1	-2.28	-2.27	99.26	99.3	97.67	5
1738774500	100.38	0.25	0.25	100.18	100.49	100.08	0
1738688100	100.13	0.39	0.39	99.61	100.14	99.55	0
1738601700	99.74	-3.51	-3.40	99.31	99.86	98.56	0
1738342500	103.25	-0.05	-0.05	103.1	103.37	103.09	0
1738256100	103.3	0.13	0.13	103.21	103.4	103.19	0
1738169700	103.17	0.5	0.49	102.9	103.17	102.73	0
1738083300	102.67	-0.49	-0.47	103.36	103.5	102.55	0
1737996900	103.16	0.46	0.45	102.67	103.25	102.55	0
1737737700	102.7	0.15	0.15	102.71	103.16	102.7	0
1737651300	102.55	0.07	0.07	102.47	102.55	102.29	0
1737564900	102.48	-0.61	-0.59	103.17	103.31	102.36	0
1737478500	103.09	0.1	0.10	102.78	103.2	102.68	0
1737392100	102.99	0.52	0.51	102.67	103.04	102.33	0
1737132900	102.47	0.54	0.53	102.03	102.49	102.03	0
1737046500	101.93	0.06	0.06	101.85	102.07	101.78	0
1736960100	101.87	0.83	0.82	101.45	101.9	101.18	0
1736873700	101.04	0.43	0.43	101.15	101.37	100.86	0
1736787300	100.61	-0.02	-0.02	100.71	100.8	100.41	0
1736528100	100.63	-0.47	-0.46	100.91	101.16	100.44	0
1736441700	101.1	0.59	0.59	100.76	101.11	100.66	0
1736355300	100.51	-0.66	-0.65	101.14	101.14	100.13	0
1736268900	101.17	-0.53	-0.52	101.4	101.48	101.16	0
1736182500	101.7	1.08	1.07	101.49	101.97	101.42	0
1735923300	100.62	-0.14	-0.14	100.55	100.62	99.65	0
1735836900	100.76	-0.18	-0.18	101.09	101.24	100.76	0
1735577700	100.94	-0.4	-0.39	101.12	101.32	100.6	0
1735318500	101.34	0.98	0.98	101.19	101.64	101.12	0
1734972900	100.36	-0.21	-0.21	100.61	100.71	100.18	0
1734713700	100.57	0.8	0.80	99.73	100.58	99.32	0
1734627300	99.77	-0.99	-0.98	99.96	100.52	99.77	0
1734540900	100.76	0.05	0.05	100.44	100.92	100.44	0
1734454500	100.71	-0.26	-0.26	100.65	100.72	100.39	0
1734368100	100.97	-0.55	-0.54	101.26	101.26	100.52	0
1734108900	101.52	-0.08	-0.08	101.71	101.71	101.39	0
1734022500	101.6	0.3	0.30	101.61	101.73	101.48	0
1733936100	101.3	-0.77	-0.75	101.91	102.06	101.18	0
1733849700	102.07	0.05	0.05	101.91	102.12	101.8	0
1733763300	102.02	0.43	0.42	101.64	102.26	101.64	0
1733504100	101.59	0.15	0.15	101.53	101.71	101.43	0
1733417700	101.44	-0.4	-0.39	101.98	102.04	101.36	0
1733331300	101.84	-0.36	-0.35	102.18	102.28	101.75	0
1733244900	102.2	-0.23	-0.22	102.42	102.47	102.2	0
1733158500	102.43	-0.22	-0.21	102.63	102.74	102.43	0
1732899300	102.65	0.19	0.19	102.53	102.72	102.53	0
1732812900	102.46	-0.02	-0.02	102.47	102.53	102.34	0
1732726500	102.48	0.02	0.02	102.4	102.56	101.9	50
1732640100	102.46	-0.41	-0.40	102.67	102.67	102.33	0
1732553700	102.87	0.48	0.47	102.59	102.93	102.5	0
1732294500	102.39	0.82	0.81	101.6	102.39	101.6	0
1732208100	101.57	0.05	0.05	101.46	101.67	101.25	0
1732121700	101.52	-0.69	-0.68	102.08	102.08	101.52	0
1732035300	102.21	-0.05	-0.05	102.29	102.33	101.96	0
1731948900	102.26	0.41	0.40	101.98	102.26	101.93	0

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관