Intesa Sanpaolo【I09346】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Intesa Sanpaolo (I09346)

81.22

2.41

( 3.06% )

업데이트: 17:47:44

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
1737132900	78.81	5.26	7.15	73.65	78.81	73.41	750
1737046500	73.55	0.82	1.13	74.36	74.45	72.72	0
1736960100	72.73	1.38	1.93	72.05	73.16	71.86	0
1736873700	71.35	0.24	0.34	72.35	73.38	71.27	30
1736787300	71.11	-0.46	-0.64	72.21	72.31	70.97	70
1736528100	71.57	-2.69	-3.62	74.54	74.71	71.39	50
1736441700	74.26	-0.47	-0.63	74.83	74.83	74.18	0
1736355300	74.73	-0.77	-1.02	75.26	75.49	74.21	0
1736268900	75.5	-1.55	-2.01	75.41	76.16	74.65	760
1736182500	77.05	0.7	0.92	77.29	78.06	76.9	93
1735923300	76.35	0.65	0.86	76	76.35	75.25	0
1735836900	75.7	1.18	1.58	75.58	76.33	75.38	100
1735577700	74.52	-1.1	-1.45	75.52	75.77	74.22	1
1735318500	75.62	1.38	1.86	75.32	75.96	74.6	0
1734972900	74.24	1.78	2.46	73.11	74.39	72.81	100
1734713700	72.46	-0.68	-0.93	71.99	72.64	70.15	235
1734627300	73.14	-3.47	-4.53	73.83	74.14	72.61	275
1734540900	76.61	-0.83	-1.07	76.68	76.99	76.36	300
1734454500	77.44	0.04	0.05	78.26	78.31	77.43	125
1734368100	77.4	0.51	0.66	77.06	77.61	75.9	140
1734108900	76.89	-0.56	-0.72	78.18	78.45	76.72	0
1734022500	77.45	2.09	2.77	75.45	78.03	75.45	500
1733936100	75.36	-1.45	-1.89	76.77	77.59	75.36	180
1733849700	76.81	-1.9	-2.41	78.77	79.28	76.81	130
1733763300	78.71	-0.19	-0.24	78.98	79.64	78.71	125
1733504100	78.9	-0.5	-0.63	78.83	79.27	78.6	330
1733417700	79.4	-3.34	-4.04	82.8	83.01	78.68	135
1733331300	82.74	-1.82	-2.15	84.44	85.01	82.6	330
1733244900	84.56	-5.83	-6.45	87.75	87.79	84.56	0
1733158500	90.39	2.21	2.51	87.35	90.71	87.3	0
1732899300	88.18	1.44	1.66	87.12	88.23	86.72	20
1732812900	86.74	0.96	1.12	86.82	86.94	86.59	0
1732726500	85.78	-1.8	-2.06	87.68	87.71	85.78	149
1732640100	87.58	-3.13	-3.45	88.67	90.26	87.48	100
1732553700	90.71	2.38	2.69	89.04	90.71	88.26	50
1732294500	88.33	0.1	0.11	88.29	88.68	88.01	0
1732208100	88.23	0.99	1.13	86.99	88.23	86.64	0
1732121700	87.24	-0.33	-0.38	87.76	87.82	86.86	0
1732035300	87.57	-0.19	-0.22	89.05	89.12	87.46	0
1731948900	87.76	-0.91	-1.03	88.48	88.95	87.55	0
1731689700	88.67	-2.09	-2.30	89.72	89.87	88.35	115
1731603300	90.76	2.2	2.48	89.8	90.81	89.8	0
1731516900	88.56	0.56	0.64	87.7	88.78	87.58	0
1731430500	88	-1.85	-2.06	89.67	89.72	88	0
1731344100	89.85	-2	-2.18	91.81	92	89.75	0
1731084900	91.85	0.49	0.54	92.24	92.24	90.92	0
1730998500	91.36	4.21	4.83	88.39	91.48	88.33	1
1730912100	87.15	2.35	2.77	85.7	87.94	85.7	1
1730825700	84.8	2.63	3.20	82.46	84.8	82.46	0
1730739300	82.17	-0.18	-0.22	81.91	83.04	80.54	0
1730480100	82.35	3.6	4.57	82.33	83.14	80.1	50
1730393700	78.75	-2.77	-3.40	80.68	81.45	78.47	0
1730307300	81.52	-0.44	-0.54	82.42	82.77	81.4	40
1730220900	81.96	-1.68	-2.01	83.27	83.62	81.59	6
1730134500	83.64	0.46	0.55	82.72	83.95	82.47	0
1729871700	83.18	2.28	2.82	81.25	83.77	81.23	0
1729785300	80.9	0.59	0.73	80.73	81.28	80.62	0
1729698900	80.31	-1.16	-1.42	80.77	81.03	80.31	0
1729612500	81.47	0.18	0.22	82.23	82.36	81.34	70
1729526100	81.29	-0.75	-0.91	82.43	82.43	81.01	0

Intesa Sanpaolo

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관