Intesa Sanpaolo【I09251】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Intesa Sanpaolo (I09251)

1,024.29

1.06

(0.10%)

마감 13 4월 12:30AM

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
1744386900	1022.29	0	0.00	1022.29	1022.29	1022.29	0
1744300500	1022.29	0	0.00	1022.29	1022.29	1022.29	0
1744214100	1022.29	0	0.00	1022.29	1022.29	1022.29	0
1744127700	1022.29	6.61	0.65	1018.13	1022.59	1010.87	112
1744041300	1015.68	-20.52	-1.98	1019.5	1021.4	1008.7	86
1743782100	1036.2	0	0.00	1036.2	1036.2	1036.2	0
1743695700	1036.2	-1.62	-0.16	1036.64	1038.32	1029.6	59
1743609300	1037.82	-0.63	-0.06	1037.4	1038.8599	1031.19	115
1743522900	1038.45	2.24	0.22	1035.82	1038.56	1031.8	101
1743436500	1036.21	-2.43	-0.23	1031.63	1038.05	1030.34	222
1743180900	1038.64	-0.16	-0.02	1038.71	1038.96	1032.22	35
1743094500	1038.8	3.7	0.36	1034.77	1038.83	1032.54	22
1743008100	1035.1	0.09	0.01	1038.26	1038.31	1032.19	75
1742921700	1035.01	-2.13	-0.21	1038.6199	1038.63	1034.68	0
1742835300	1037.14	-1.02	-0.10	1039.16	1039.31	1032.31	10
1742576100	1038.16	1.11	0.11	1037.1099	1038.16	1031.74	70
1742489700	1037.05	-0.45	-0.04	1037.8599	1037.8599	1030.57	40
1742403300	1037.5	-0.05	-0.00	1037.42	1037.67	1031.13	57
1742316900	1037.55	5.62	0.54	1036.47	1037.55	1029.94	98
1742230500	1031.93	1.42	0.14	1034.85	1034.85	1028.75	34
1741971300	1030.51	0.61	0.06	1032.47	1032.65	1026.5	35
1741884900	1029.9	-3.99	-0.39	1033.85	1033.85	1026.98	69
1741798500	1033.89	3.82	0.37	1034.48	1034.54	1026.72	87
1741712100	1030.07	-0.09	-0.01	1034.3	1034.3	1026.79	27
1741625700	1030.16	-3.31	-0.32	1033.71	1033.71	1027.22	37
1741366500	1033.47	1.26	0.12	1031.64	1034.16	1026.4	91
1741280100	1032.21	0.42	0.04	1033.38	1033.85	1026.06	23
1741193700	1031.79	-0.38	-0.04	1034.75	1034.75	1025.6	234
1741107300	1032.17	-0.96	-0.09	1033.53	1033.53	1026.68	120
1741020900	1033.13	-0.08	-0.01	1033.93	1033.93	1027.28	45
1740761700	1033.21	1.43	0.14	1032.56	1033.67	1024.88	46
1740675300	1031.78	0.4	0.04	1032.29	1032.29	1025.83	7
1740588900	1031.38	1.46	0.14	1031.42	1031.51	1030.63	0
1740502500	1029.92	1.03	0.10	1029.41	1030.27	1024.49	10
1740416100	1028.89	2.47	0.24	1027.6	1028.89	1021.91	16
1740156900	1026.42	6.81	0.67	1025.44	1026.42	1020.21	45
1740070500	1019.61	0.16	0.02	1026.1	1026.47	1019.45	0
1739984100	1019.45	-7.42	-0.72	1022.34	1028.84	1019.45	127
1739897700	1026.8699	-0.7	-0.07	1027.74	1031.99	1020.92	52
1739811300	1027.57	0.5	0.05	1021.07	1027.68	1021.07	66
1739552100	1027.07	-0.47	-0.05	1020.87	1027.43	1020.87	32
1739465700	1027.54	2.74	0.27	1025.83	1027.54	1019.19	70
1739379300	1024.8	-0.06	-0.01	1025.29	1025.8599	1018.44	107
1739292900	1024.8599	-0.59	-0.06	1025.43	1025.43	1018.19	57
1739206500	1025.45	1.49	0.15	1024.09	1025.45	1017.99	21
1738947300	1023.96	-0.4	-0.04	1017.91	1024.4	1017.91	15
1738860900	1024.3599	2.37	0.23	1016.21	1024.3599	1016.21	55
1738774500	1021.99	-0.44	-0.04	1021.94	1022.23	1015.4	91
1738688100	1022.43	5.45	0.54	1021.01	1022.64	1014.06	90
1738601700	1016.98	-8.51	-0.83	1019.22	1021.12	1013.54	71
1738342500	1025.49	1.8	0.18	1020.95	1025.49	1015.58	90
1738256100	1023.69	8.72	0.86	1019.04	1023.71	1013.73	20
1738169700	1014.97	-3.39	-0.33	1017.71	1018.26	1012.25	45
1738083300	1018.36	7.22	0.71	1011.47	1018.4	1011.41	5
1737996900	1011.14	-1.13	-0.11	1012.4	1013.36	1011.14	21
1737737700	1012.27	-3.49	-0.34	1017	1017	1011.97	0
1737651300	1015.76	0.51	0.05	1015.11	1015.76	1009.25	19
1737564900	1015.25	0.19	0.02	1015.92	1015.92	1014.87	0
1737478500	1015.06	-0.63	-0.06	1015.02	1015.6	1009.06	70
1737392100	1015.69	1.8	0.18	1014.5	1019.02	1008.24	17
1737132900	1013.89	2.21	0.22	1012.92	1013.95	1007.81	5
1737046500	1011.68	1.67	0.17	1010.37	1011.68	1004.69	35
1736960100	1010.01	-0.56	-0.06	1011.18	1011.18	1000.65	39
1736873700	1010.57	0.52	0.05	1004.47	1010.57	1004.47	41
1736787300	1010.05	6.38	0.64	1003.92	1010.21	1002.61	30

Intesa Sanpaolo

BNP PARIBAS ISSUANCE

Vontobel Financial Produ...

Roper Technologies

Tasman Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관