Intesa Sanpaolo【I09259】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Intesa Sanpaolo (I09259)

1,051.77

-5.23

(-0.49%)

마감 21 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
1740070500	1051.77	-5.23	-0.49	1057.19	1057.89	1051.47	47
1739984100	1057	-1.71	-0.16	1059.75	1059.75	1049.77	165
1739897700	1058.71	0.94	0.09	1057.35	1059.33	1051.96	132
1739811300	1057.77	-1.04	-0.10	1058.1	1058.89	1052.9	120
1739552100	1058.81	4.52	0.43	1058.72	1059.66	1053.42	66
1739465700	1054.29	-1.8	-0.17	1051.47	1054.8599	1050.68	266
1739379300	1056.09	-2.16	-0.20	1062.39	1062.59	1055.46	227
1739292900	1058.25	-5.22	-0.49	1059.14	1059.16	1056.03	418
1739206500	1063.47	4.72	0.45	1057.16	1063.47	1056.54	118
1738947300	1058.75	2.91	0.28	1060.15	1060.15	1054.17	348
1738860900	1055.84	2.51	0.24	1055.88	1058.24	1052.34	82
1738774500	1053.33	1.61	0.15	1046.09	1053.33	1045.66	240
1738688100	1051.72	10.65	1.02	1049.83	1051.72	1043.24	120
1738601700	1041.07	-4.56	-0.44	1041.81	1048.55	1038.08	63
1738342500	1045.63	5.32	0.51	1041.52	1047.91	1041.52	102
1738256100	1040.31	4.83	0.47	1035.6099	1041.8699	1035.6099	87
1738169700	1035.48	0.23	0.02	1044.96	1044.96	1033.51	283
1738083300	1035.25	2.02	0.20	1031.99	1038.55	1031.99	301
1737996900	1033.23	-0.27	-0.03	1035.77	1037.2	1029.78	293
1737737700	1033.5	-4.43	-0.43	1035.45	1035.45	1028.08	130
1737651300	1037.93	-0.32	-0.03	1033.26	1038.84	1031.27	2170
1737564900	1038.25	0	0.00	1038.25	1038.25	1038.25	0
1737478500	1038.25	1.01	0.10	1041.24	1041.52	1035.15	87
1737392100	1037.24	1.55	0.15	1037.8	1037.85	1033.79	257
1737132900	1035.69	3.29	0.32	1034.68	1035.84	1033.34	75
1737046500	1032.4	1.62	0.16	1034.64	1034.79	1028.79	16
1736960100	1030.78	9.63	0.94	1028.08	1032	1021.59	54
1736873700	1021.15	-4.77	-0.46	1027.19	1027.58	1020.91	59
1736787300	1025.92	5.5	0.54	1018.77	1026.02	1018.53	21
1736528100	1020.42	-4	-0.39	1020.05	1025.45	1019.2	32
1736441700	1024.42	-3.96	-0.39	1019.93	1024.64	1019.93	47
1736355300	1028.38	-2.78	-0.27	1031.14	1031.14	1022.16	23
1736268900	1031.16	-3.56	-0.34	1029.02	1031.94	1023.59	20
1736182500	1034.72	0.68	0.07	1035.01	1035.01	1032.55	0
1735923300	1034.04	-3.27	-0.32	1037.5	1037.5	1028.96	5
1735836900	1037.31	8.64	0.84	1028.02	1037.31	1027.29	35
1735577700	1028.67	2.18	0.21	1027.85	1028.84	1027.21	0
1735318500	1026.49	6.05	0.59	1028.59	1028.59	1025.97	0
1734972900	1020.44	-1.55	-0.15	1023.79	1024.09	1017.9	17
1734713700	1021.99	-1.64	-0.16	1012.79	1022.09	1012.31	51
1734627300	1023.63	-3.36	-0.33	1018.98	1024.1	1015.91	38
1734540900	1026.99	0.35	0.03	1027.01	1032.03	1025.59	138
1734454500	1026.64	-6.71	-0.65	1026.83	1033.33	1024.79	120
1734368100	1033.35	-4.42	-0.43	1035.06	1035.06	1030.33	91
1734108900	1037.77	-1.34	-0.13	1039.85	1044.96	1035.35	419
1734022500	1039.1099	-3.13	-0.30	1041.19	1047.18	1038.21	271
1733936100	1042.24	-5.15	-0.49	1042.3599	1042.69	1040.89	514
1733849700	1047.39	-2.28	-0.22	1048.64	1049.58	1042.79	346
1733763300	1049.67	3.78	0.36	1049.99	1050.27	1043.3599	76
1733504100	1045.89	-50.24	-4.58	1046.98	1047.79	1040.13	75
1733417700	1096.13	3.39	0.31	1092.6199	1098.9	1092.05	250
1733331300	1092.74	-1.12	-0.10	1091.95	1095.91	1089.18	203
1733244900	1093.8599	-0.93	-0.08	1092.8599	1099.83	1092.8599	94
1733158500	1094.79	5.21	0.48	1092.21	1098.45	1091.53	162
1732899300	1089.58	1.79	0.16	1085.29	1089.58	1084.89	370
1732812900	1087.79	3.64	0.34	1085.3699	1091.67	1085.1099	243
1732726500	1084.15	-0.27	-0.02	1085.31	1090.81	1083.1	100
1732640100	1084.42	-7.95	-0.73	1088.55	1090.1	1081.77	105
1732553700	1092.3699	3.39	0.31	1086.57	1092.56	1083.52	115
1732294500	1088.98	4.2	0.39	1082.66	1090.6099	1082.66	86
1732208100	1084.78	-1.22	-0.11	1080.91	1084.88	1080.91	150

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관