Hot Features
프리미엄
Intesa Sanpaolo (I06612)
BIT
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 1068.91 | 0.91 | 0.09 | 1069.49 | 1069.49 | 1068.49 | 0 |
| 1740588900 | 1068 | 1.07 | 0.10 | 1067.25 | 1068.35 | 1066.42 | 0 |
| 1740502500 | 1066.93 | 0.26 | 0.02 | 1065.54 | 1066.93 | 1059.65 | 65 |
| 1740416100 | 1066.67 | 4.72 | 0.44 | 1063.29 | 1066.67 | 1056.78 | 15 |
| 1740156900 | 1061.95 | 3.02 | 0.29 | 1058.97 | 1061.95 | 1053.49 | 40 |
| 1740070500 | 1058.93 | -0.82 | -0.08 | 1060.17 | 1060.3699 | 1057.56 | 0 |
| 1739984100 | 1059.75 | 0.84 | 0.08 | 1060.34 | 1060.78 | 1052.57 | 10 |
| 1739897700 | 1058.91 | 0.27 | 0.03 | 1059.1199 | 1059.1199 | 1057.33 | 0 |
| 1739811300 | 1058.64 | -1.27 | -0.12 | 1057.96 | 1058.74 | 1052.32 | 20 |
| 1739552100 | 1059.91 | -2.02 | -0.19 | 1060.98 | 1060.98 | 1058.74 | 0 |
| 1739465700 | 1061.93 | 1.92 | 0.18 | 1059.07 | 1061.93 | 1053.91 | 10 |
| 1739379300 | 1060.01 | -1.32 | -0.12 | 1063.21 | 1063.3699 | 1059.42 | 0 |
| 1739292900 | 1061.33 | -2.46 | -0.23 | 1064.17 | 1064.17 | 1056.33 | 85 |
| 1739206500 | 1063.79 | 2.96 | 0.28 | 1062.7 | 1063.79 | 1055.55 | 48 |
| 1738947300 | 1060.83 | 0.35 | 0.03 | 1060.89 | 1061.08 | 1054.57 | 70 |
| 1738860900 | 1060.48 | 0.28 | 0.03 | 1060.94 | 1061.74 | 1054.3599 | 145 |
| 1738774500 | 1060.2 | 1.82 | 0.17 | 1057.71 | 1060.2 | 1052.19 | 15 |
| 1738688100 | 1058.38 | 1.86 | 0.18 | 1056.4 | 1058.38 | 1050.04 | 20 |
| 1738601700 | 1056.52 | 0.55 | 0.05 | 1055.66 | 1056.52 | 1052.97 | 0 |
| 1738342500 | 1055.97 | -0.03 | -0.00 | 1056.48 | 1057.42 | 1055.58 | 0 |
| 1738256100 | 1056 | 2.62 | 0.25 | 1052.5 | 1056.1099 | 1052.5 | 0 |
| 1738169700 | 1053.38 | 0.3 | 0.03 | 1052.54 | 1053.54 | 1046.52 | 278 |
| 1738083300 | 1053.08 | 3.31 | 0.32 | 1051.96 | 1054.22 | 1051.96 | 0 |
| 1737996900 | 1049.77 | 9.58 | 0.92 | 1048.49 | 1051.35 | 1043.79 | 45 |
| 1737737700 | 1040.19 | -9.19 | -0.88 | 1049.96 | 1049.96 | 1039.89 | 0 |
| 1737651300 | 1049.38 | 0.44 | 0.04 | 1049.6199 | 1049.64 | 1042.47 | 50 |
| 1737564900 | 1048.94 | -3.85 | -0.37 | 1052.54 | 1052.54 | 1044.3599 | 25 |
| 1737478500 | 1052.79 | 0.72 | 0.07 | 1050.51 | 1052.84 | 1044.68 | 60 |
| 1737392100 | 1052.07 | -1.98 | -0.19 | 1052.64 | 1052.64 | 1045.22 | 20 |
| 1737132900 | 1054.05 | 6.28 | 0.60 | 1050.5 | 1054.05 | 1046.43 | 10 |
| 1737046500 | 1047.77 | 1.22 | 0.12 | 1045.21 | 1047.77 | 1037.91 | 75 |
| 1736960100 | 1046.55 | 5.4 | 0.52 | 1043.54 | 1046.55 | 1036.65 | 40 |
| 1736873700 | 1041.15 | -1.65 | -0.16 | 1042.6199 | 1042.89 | 1034.5 | 53 |
| 1736787300 | 1042.8 | 2.37 | 0.23 | 1041.1 | 1042.91 | 1035.56 | 48 |
| 1736528100 | 1040.43 | -6.66 | -0.64 | 1044.93 | 1044.93 | 1038.3699 | 30 |
| 1736441700 | 1047.09 | -0.15 | -0.01 | 1046.58 | 1047.33 | 1040.26 | 110 |
| 1736355300 | 1047.24 | -0.42 | -0.04 | 1047.27 | 1047.27 | 1038.19 | 35 |
| 1736268900 | 1047.66 | 2.25 | 0.22 | 1043.89 | 1048.08 | 1039.44 | 165 |
| 1736182500 | 1045.41 | -3.48 | -0.33 | 1048.39 | 1048.39 | 1044.31 | 0 |
| 1735923300 | 1048.89 | -0.93 | -0.09 | 1049.92 | 1049.92 | 1047.84 | 0 |
| 1735836900 | 1049.82 | 7.88 | 0.76 | 1045.9 | 1049.82 | 1045.08 | 0 |
| 1735577700 | 1041.94 | 1.78 | 0.17 | 1040.45 | 1041.94 | 1039.63 | 0 |
| 1735318500 | 1040.16 | 1.75 | 0.17 | 1038.94 | 1040.16 | 1038.6099 | 0 |
| 1734972900 | 1038.41 | 0.62 | 0.06 | 1037.52 | 1038.47 | 1036.82 | 0 |
| 1734713700 | 1037.79 | 0.69 | 0.07 | 1035 | 1037.9 | 1034.15 | 0 |
| 1734627300 | 1037.1 | -1.14 | -0.11 | 1034.08 | 1037.1 | 1033.21 | 0 |
| 1734540900 | 1038.24 | -0.72 | -0.07 | 1038.76 | 1038.8699 | 1031.48 | 50 |
| 1734454500 | 1038.96 | -4.43 | -0.42 | 1040.9 | 1040.99 | 1037.42 | 0 |
| 1734368100 | 1043.39 | -2.6 | -0.25 | 1046.04 | 1046.09 | 1038.76 | 60 |
| 1734108900 | 1045.99 | -2.76 | -0.26 | 1048.24 | 1048.29 | 1045.85 | 0 |
| 1734022500 | 1048.75 | -2 | -0.19 | 1043.53 | 1049.71 | 1043.21 | 22 |
| 1733936100 | 1050.75 | -0.53 | -0.05 | 1050.29 | 1050.75 | 1049.21 | 0 |
| 1733849700 | 1051.28 | -2.27 | -0.22 | 1050.56 | 1051.48 | 1049.68 | 0 |
| 1733763300 | 1053.55 | 1.91 | 0.18 | 1055.85 | 1056.15 | 1052.1 | 0 |
| 1733504100 | 1051.64 | -5.31 | -0.50 | 1056.81 | 1056.81 | 1049.98 | 20 |
| 1733417700 | 1056.95 | 3.11 | 0.30 | 1055.1 | 1056.95 | 1049.6099 | 20 |
| 1733331300 | 1053.84 | -3 | -0.28 | 1056.01 | 1056.01 | 1049.45 | 50 |
| 1733244900 | 1056.84 | 1.37 | 0.13 | 1056.58 | 1057.26 | 1049.4 | 40 |
| 1733158500 | 1055.47 | -0.82 | -0.08 | 1057.1099 | 1059.88 | 1054.38 | 0 |
| 1732899300 | 1056.29 | 1.73 | 0.16 | 1053.65 | 1056.29 | 1048.39 | 5 |
| 1732812900 | 1054.56 | 2.36 | 0.22 | 1052.92 | 1054.56 | 1046.8 | 22 |
