Hot Features
프리미엄
Banca Monte Dei Paschi Di Siena Spa (BMPS)
BIT
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.436 | 7.55370755371 | 5.772 | 6.31 | 5.75 | 18730771 | 6.02818273 | DE |
| 4 | 1.128 | 22.2047244094 | 5.08 | 6.33 | 4.916 | 21843396 | 5.74005359 | DE |
| 12 | 1.254 | 25.312878482 | 4.954 | 6.33 | 4.78 | 15575465 | 5.40151032 | DE |
| 26 | 1.208 | 24.16 | 5 | 6.33 | 4.1 | 15271770 | 5.10294248 | DE |
| 52 | 3.018 | 94.6081504702 | 3.19 | 6.33 | 2.93 | 20495389 | 4.35118464 | DE |
| 156 | 5.2818 | 570.265601382 | 0.9262 | 30.52 | 0.28 | 13440025 | 3.2066352 | DE |
| 260 | 4.779 | 334.429671099 | 1.429 | 30.52 | 0.28 | 10028735 | 2.84238549 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733158500 | 6.234 | 0.05 | 0.81 | 6.25 | 6.3099999 | 6.194 | 14220835 |
| 1732899300 | 6.184 | 0.07 | 1.21 | 6.1 | 6.21 | 6.096 | 15142648 |
| 1732812900 | 6.11 | 0.1 | 1.70 | 6.0599999 | 6.152 | 6.048 | 15248104 |
| 1732726500 | 6.008 | 0.18 | 3.09 | 5.812 | 6.0119999 | 5.79 | 18241536 |
| 1732640100 | 5.828 | 0.05 | 0.94 | 5.772 | 6.03 | 5.75 | 30800730 |
| 1732553700 | 5.774 | -0.14 | -2.40 | 6.04 | 6.08 | 5.72 | 34440646 |
| 1732294500 | 5.916 | -0.06 | -0.97 | 5.996 | 6.046 | 5.764 | 14209848 |
| 1732208100 | 5.974 | 0.03 | 0.54 | 5.978 | 6.0119999 | 5.87 | 8901151 |
| 1732121700 | 5.942 | 0.01 | 0.10 | 5.98 | 6.01 | 5.908 | 11850702 |
| 1732035300 | 5.936 | -0.16 | -2.66 | 6.1 | 6.144 | 5.84 | 16086320 |
| 1731948900 | 6.098 | 0.07 | 1.19 | 6.066 | 6.138 | 6.016 | 17567097 |
| 1731689700 | 6.026 | -0.11 | -1.86 | 6.15 | 6.168 | 6.0199999 | 15163406 |
| 1731603300 | 6.14 | 0.62 | 11.19 | 6.08 | 6.33 | 5.972 | 55053205 |
| 1731516900 | 5.522 | 0.11 | 2.07 | 5.542 | 5.646 | 5.492 | 24618281 |
| 1731430500 | 5.41 | -0.03 | -0.59 | 5.416 | 5.496 | 5.352 | 17861227 |
| 1731344100 | 5.442 | 0.07 | 1.23 | 5.438 | 5.5279999 | 5.2619999 | 26230812 |
| 1731084900 | 5.376 | 0.15 | 2.87 | 5.378 | 5.452 | 5.08 | 48234828 |
| 1730998500 | 5.226 | 0.25 | 5.11 | 5.038 | 5.226 | 5.026 | 19992634 |
| 1730912100 | 4.972 | -0.17 | -3.34 | 5.178 | 5.2859999 | 4.916 | 25190693 |
| 1730825700 | 5.144 | 0.05 | 0.90 | 5.08 | 5.156 | 5.04 | 7813214 |
| 1730739300 | 5.098 | 0 | 0.00 | 5.128 | 5.156 | 5.0759999 | 8443415 |
| 1730480100 | 5.098 | 0.07 | 1.43 | 5.032 | 5.15 | 5.032 | 7357571 |
| 1730393700 | 5.026 | -0.04 | -0.87 | 5.0519999 | 5.134 | 4.988 | 11050737 |
| 1730307300 | 5.07 | -0.03 | -0.63 | 5.088 | 5.094 | 5.002 | 8916392 |
| 1730220900 | 5.102 | 0.01 | 0.12 | 5.132 | 5.18 | 5.046 | 9089883 |
| 1730134500 | 5.096 | 0.05 | 1.03 | 5.13 | 5.154 | 5.034 | 10395235 |
| 1729871700 | 5.0439999 | 0.05 | 1.04 | 4.99 | 5.072 | 4.973 | 9115898 |
| 1729785300 | 4.992 | -0.09 | -1.81 | 5.09 | 5.128 | 4.957 | 14734319 |
| 1729698900 | 5.084 | -0.15 | -2.94 | 5.23 | 5.25 | 5.084 | 14098523 |
| 1729612500 | 5.238 | -0.04 | -0.83 | 5.266 | 5.312 | 5.186 | 8824041 |
| 1729526100 | 5.282 | -0.11 | -2.08 | 5.41 | 5.442 | 5.266 | 16095736 |
| 1729266900 | 5.394 | 0.1 | 1.85 | 5.336 | 5.398 | 5.248 | 18865673 |
| 1729180500 | 5.296 | 0.04 | 0.80 | 5.28 | 5.342 | 5.2699999 | 11051654 |
| 1729094100 | 5.2539999 | 0.01 | 0.19 | 5.21 | 5.324 | 5.2 | 11410095 |
| 1729007700 | 5.244 | -0.05 | -1.02 | 5.334 | 5.364 | 5.188 | 12216723 |
| 1728921300 | 5.298 | -0 | -0.08 | 5.38 | 5.38 | 5.242 | 13967033 |
| 1728662100 | 5.3019999 | 0.13 | 2.47 | 5.23 | 5.424 | 5.214 | 27513255 |
| 1728575700 | 5.174 | 0.07 | 1.33 | 5.158 | 5.25 | 5.156 | 14620783 |
| 1728489300 | 5.106 | -0.02 | -0.43 | 5.136 | 5.156 | 5.0679999 | 7535202 |
| 1728402900 | 5.128 | 0.15 | 2.97 | 4.995 | 5.17 | 4.961 | 16873513 |
| 1728316500 | 4.98 | 0.04 | 0.77 | 4.974 | 5.018 | 4.899 | 10452631 |
| 1728057300 | 4.942 | 0.16 | 3.24 | 4.815 | 4.987 | 4.788 | 14937919 |
| 1727970900 | 4.787 | -0.14 | -2.88 | 4.8869999 | 4.928 | 4.78 | 16144924 |
| 1727884500 | 4.929 | -0.08 | -1.54 | 4.999 | 5.054 | 4.864 | 15369280 |
| 1727798100 | 5.006 | -0.18 | -3.55 | 5.204 | 5.238 | 4.983 | 12528080 |
| 1727711700 | 5.19 | -0.14 | -2.59 | 5.284 | 5.3 | 5.114 | 12886962 |
| 1727452500 | 5.328 | 0.01 | 0.26 | 5.32 | 5.388 | 5.264 | 17512526 |
| 1727366100 | 5.314 | 0.33 | 6.58 | 5.04 | 5.314 | 5.0279999 | 26672232 |
| 1727279700 | 4.986 | -0.02 | -0.44 | 4.969 | 5.024 | 4.936 | 6617745 |
| 1727193300 | 5.008 | 0.11 | 2.25 | 4.9029999 | 5.046 | 4.869 | 11996497 |
| 1727106900 | 4.898 | -0.05 | -0.91 | 4.98 | 4.98 | 4.869 | 7902582 |
| 1726847700 | 4.9429999 | -0.05 | -1.08 | 4.964 | 5.042 | 4.9269999 | 14888759 |
| 1726761300 | 4.997 | 0.05 | 1.01 | 4.986 | 5.008 | 4.938 | 12990332 |
| 1726674900 | 4.947 | 0.03 | 0.65 | 4.907 | 5 | 4.892 | 8542545 |
| 1726588500 | 4.915 | -0.07 | -1.46 | 5.002 | 5.0199999 | 4.9109999 | 10120832 |
| 1726502100 | 4.988 | -0.01 | -0.14 | 4.988 | 5.026 | 4.94 | 7302308 |
| 1726242900 | 4.995 | 0.01 | 0.18 | 4.992 | 5.022 | 4.961 | 6149641 |
| 1726156500 | 4.986 | 0.1 | 2.09 | 4.962 | 5.024 | 4.915 | 9244503 |
| 1726070100 | 4.884 | 0.02 | 0.41 | 4.859 | 4.933 | 4.808 | 12020355 |
| 1725983700 | 4.864 | -0.07 | -1.34 | 4.954 | 4.954 | 4.813 | 11203650 |
| 1725897300 | 4.93 | 0.03 | 0.61 | 4.938 | 4.98 | 4.876 | 9530319 |
| 1725638100 | 4.9 | -0.17 | -3.35 | 5.014 | 5.054 | 4.896 | 13196853 |
| 1725551700 | 5.07 | 0.05 | 1.04 | 4.992 | 5.118 | 4.98 | 9610643 |
| 1725465300 | 5.018 | 0.01 | 0.24 | 4.902 | 5.04 | 4.886 | 9369320 |
| 1725378900 | 5.006 | -0.18 | -3.47 | 5.188 | 5.202 | 4.906 | 26216964 |
