Hot Features
프리미엄
Intesa Sanpaolo (I06598)
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 | 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 |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732208100 | 1309.1 | 7.5 | 0.58 | 1302.91 | 1309.6 | 1301.71 | 0 |
| 1732121700 | 1301.6 | 0.93 | 0.07 | 1300.84 | 1301.93 | 1299.8 | 0 |
| 1732035300 | 1300.67 | 1.53 | 0.12 | 1305.39 | 1305.39 | 1294.94 | 0 |
| 1731948900 | 1299.14 | 5.71 | 0.44 | 1298.26 | 1299.14 | 1295.21 | 0 |
| 1731689700 | 1293.43 | 4.31 | 0.33 | 1290.03 | 1295.74 | 1289.8699 | 0 |
| 1731603300 | 1289.1199 | -0.22 | -0.02 | 1286.2 | 1290.5 | 1286 | 0 |
| 1731516900 | 1289.34 | 1.12 | 0.09 | 1291.17 | 1291.17 | 1286 | 0 |
| 1731430500 | 1288.22 | -12.19 | -0.94 | 1293.07 | 1293.56 | 1288.22 | 0 |
| 1731344100 | 1300.41 | 8.85 | 0.69 | 1293.83 | 1301.48 | 1293.83 | 0 |
| 1731084900 | 1291.56 | -1.07 | -0.08 | 1293.77 | 1293.77 | 1288.09 | 0 |
| 1730998500 | 1292.63 | 7.01 | 0.55 | 1295.41 | 1296.19 | 1291.95 | 0 |
| 1730912100 | 1285.6199 | 10.77 | 0.84 | 1282.59 | 1286.38 | 1279.1 | 0 |
| 1730825700 | 1274.85 | 0.65 | 0.05 | 1275.25 | 1276.28 | 1273.08 | 0 |
| 1730739300 | 1274.2 | -0.69 | -0.05 | 1271.08 | 1275.26 | 1271.08 | 0 |
| 1730480100 | 1274.89 | 7.18 | 0.57 | 1270.6 | 1275.25 | 1270.1099 | 0 |
| 1730393700 | 1267.71 | -2.39 | -0.19 | 1266.71 | 1269.01 | 1264.4 | 0 |
| 1730307300 | 1270.1 | -12.12 | -0.95 | 1273.82 | 1275.45 | 1270.1 | 0 |
| 1730220900 | 1282.22 | -5.38 | -0.42 | 1287.82 | 1288.67 | 1282.04 | 0 |
| 1730134500 | 1287.6 | 4.44 | 0.35 | 1285.54 | 1288.68 | 1282.88 | 0 |
| 1729871700 | 1283.16 | 0.42 | 0.03 | 1284.85 | 1286.79 | 1283.16 | 0 |
| 1729785300 | 1282.74 | 0.26 | 0.02 | 1284.46 | 1286.94 | 1282.65 | 0 |
| 1729698900 | 1282.48 | -0.18 | -0.01 | 1286.7 | 1287.32 | 1282.1199 | 0 |
| 1729612500 | 1282.66 | -3.68 | -0.29 | 1282.3 | 1283.25 | 1279.72 | 0 |
| 1729526100 | 1286.34 | -3.45 | -0.27 | 1290.47 | 1292.01 | 1286.17 | 0 |
| 1729266900 | 1289.79 | 1.85 | 0.14 | 1290.66 | 1292.94 | 1288.14 | 0 |
| 1729180500 | 1287.94 | 5.28 | 0.41 | 1283.52 | 1289.63 | 1283.25 | 0 |
| 1729094100 | 1282.66 | 1.3 | 0.10 | 1280.06 | 1284.08 | 1273.27 | 200 |
| 1729007700 | 1281.3599 | 1.61 | 0.13 | 1278.59 | 1281.54 | 1276.76 | 0 |
| 1728921300 | 1279.75 | 5.87 | 0.46 | 1277.6199 | 1279.98 | 1272.04 | 100 |
| 1728662100 | 1273.88 | 3.66 | 0.29 | 1269.72 | 1274.58 | 1268.58 | 0 |
| 1728575700 | 1270.22 | 5.07 | 0.40 | 1271.8599 | 1272.02 | 1268.6 | 0 |
| 1728489300 | 1265.15 | 1.96 | 0.16 | 1259.1199 | 1265.15 | 1259.1199 | 0 |
| 1728402900 | 1263.19 | -18.18 | -1.42 | 1265.3699 | 1265.68 | 1261.07 | 0 |
| 1728316500 | 1281.3699 | 5.18 | 0.41 | 1282.83 | 1283.81 | 1280.85 | 0 |
| 1728057300 | 1276.19 | 2.42 | 0.19 | 1270.25 | 1277.63 | 1270.25 | 0 |
| 1727970900 | 1273.77 | -11.32 | -0.88 | 1279.04 | 1279.15 | 1271.08 | 0 |
| 1727884500 | 1285.09 | 10.24 | 0.80 | 1284.77 | 1287.09 | 1283.78 | 0 |
| 1727798100 | 1274.85 | 1.11 | 0.09 | 1275.77 | 1279.01 | 1271.99 | 0 |
| 1727711700 | 1273.74 | -3.52 | -0.28 | 1276.81 | 1277.14 | 1270.16 | 0 |
| 1727452500 | 1277.26 | 13.27 | 1.05 | 1271.02 | 1277.29 | 1270.99 | 0 |
| 1727366100 | 1263.99 | 8.95 | 0.71 | 1262.46 | 1266.31 | 1261.57 | 0 |
| 1727279700 | 1255.04 | -5.02 | -0.40 | 1257.33 | 1264.72 | 1252.81 | 0 |
| 1727193300 | 1260.06 | 8 | 0.64 | 1261.41 | 1261.84 | 1259.57 | 0 |
| 1727106900 | 1252.06 | 4.54 | 0.36 | 1249.42 | 1252.82 | 1249.17 | 0 |
| 1726847700 | 1247.52 | -4.68 | -0.37 | 1249.26 | 1250.8599 | 1246.56 | 0 |
| 1726761300 | 1252.2 | 15.04 | 1.22 | 1249.73 | 1253.54 | 1248.19 | 0 |
| 1726674900 | 1237.16 | -5.79 | -0.47 | 1243.14 | 1243.21 | 1236.57 | 0 |
| 1726588500 | 1242.95 | 8.98 | 0.73 | 1241.69 | 1244.28 | 1240.56 | 0 |
| 1726502100 | 1233.97 | 3.74 | 0.30 | 1230.66 | 1234.48 | 1230.47 | 0 |
| 1726242900 | 1230.23 | 8.93 | 0.73 | 1226.58 | 1232.14 | 1226.35 | 0 |
| 1726156500 | 1221.3 | 11.8 | 0.98 | 1223.6199 | 1224.09 | 1217.7 | 0 |
| 1726070100 | 1209.5 | -5.2 | -0.43 | 1214.2 | 1215.44 | 1206.94 | 0 |
| 1725983700 | 1214.7 | -3.61 | -0.30 | 1220.1099 | 1222.6 | 1213.18 | 0 |
| 1725897300 | 1218.31 | 5.43 | 0.45 | 1214.47 | 1220.29 | 1214.3 | 0 |
| 1725638100 | 1212.88 | -11.46 | -0.94 | 1219.66 | 1224.68 | 1212.88 | 0 |
| 1725551700 | 1224.34 | 1.48 | 0.12 | 1222.47 | 1227.57 | 1222.47 | 0 |
| 1725465300 | 1222.8599 | -8.35 | -0.68 | 1220.57 | 1226.01 | 1215.47 | 40 |
| 1725378900 | 1231.21 | -5.98 | -0.48 | 1235.97 | 1236.03 | 1227.47 | 0 |
| 1725292500 | 1237.19 | -1.09 | -0.09 | 1235.56 | 1237.75 | 1229.54 | 15 |
| 1725033300 | 1238.28 | 2.85 | 0.23 | 1239.78 | 1240.74 | 1237.96 | 0 |
| 1724946900 | 1235.43 | 8.17 | 0.67 | 1228.93 | 1236.91 | 1228.72 | 0 |
| 1724860500 | 1227.26 | 2.99 | 0.24 | 1225.3 | 1228.21 | 1224.18 | 0 |
| 1724774100 | 1224.27 | 3.35 | 0.27 | 1223.82 | 1226.14 | 1223.6099 | 0 |
| 1724687700 | 1220.92 | 4.35 | 0.36 | 1219.6099 | 1223.1 | 1218.58 | 0 |
| 1724428500 | 1216.57 | 5.48 | 0.45 | 1210.97 | 1216.76 | 1210.97 | 0 |
| 1724342100 | 1211.09 | 3.65 | 0.30 | 1209.21 | 1212.6 | 1203.02 | 16 |
