Hot Features
프리미엄
Intesa Sanpaolo (I06792)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 940.09 | 2.76 | 0.29 | 940.09 | 942.51 | 939.76 | 0 |
| 1734022500 | 937.33 | -5.81 | -0.62 | 941.96 | 941.96 | 937.33 | 10 |
| 1733936100 | 943.14 | 0.08 | 0.01 | 944.26 | 946 | 941.6 | 0 |
| 1733849700 | 943.06 | -2.48 | -0.26 | 943.15 | 944.6 | 942.38 | 10 |
| 1733763300 | 945.54 | 1.76 | 0.19 | 946.66 | 947.35 | 944.64 | 0 |
| 1733504100 | 943.78 | 0.67 | 0.07 | 944.67 | 947.21 | 942.83 | 0 |
| 1733417700 | 943.11 | 8.56 | 0.92 | 936 | 943.11 | 936 | 0 |
| 1733331300 | 934.55 | 2.09 | 0.22 | 933.51 | 936.58 | 933.3 | 0 |
| 1733244900 | 932.46 | 1.92 | 0.21 | 932.5 | 935.01 | 931.77 | 0 |
| 1733158500 | 930.54 | 0.01 | 0.00 | 929.43 | 934.42 | 927.22 | 0 |
| 1732899300 | 930.53 | 0.52 | 0.06 | 928.35 | 931.3 | 926.36 | 0 |
| 1732812900 | 930.01 | 2.14 | 0.23 | 928.39 | 930.12 | 927.45 | 0 |
| 1732726500 | 927.87 | -2.58 | -0.28 | 927.22 | 928.41 | 924.39 | 0 |
| 1732640100 | 930.45 | -6.08 | -0.65 | 932.87 | 934.33 | 930.27 | 0 |
| 1732553700 | 936.53 | 3.95 | 0.42 | 935.42 | 936.96 | 931.71 | 0 |
| 1732294500 | 932.58 | 0.37 | 0.04 | 935.07 | 935.07 | 927.71 | 0 |
| 1732208100 | 932.21 | 0.04 | 0.00 | 931.44 | 933.02 | 927.74 | 0 |
| 1732121700 | 932.17 | -1.54 | -0.16 | 935.16 | 935.87 | 931.41 | 0 |
| 1732035300 | 933.71 | -5.39 | -0.57 | 941.61 | 941.61 | 927.86 | 0 |
| 1731948900 | 939.1 | 3.64 | 0.39 | 937.24 | 939.91 | 936.21 | 0 |
| 1731689700 | 935.46 | 3.47 | 0.37 | 932.03 | 938.31 | 931.79 | 0 |
| 1731603300 | 931.99 | 5.15 | 0.56 | 928.09 | 932.7 | 925.35 | 0 |
| 1731516900 | 926.84 | -4.79 | -0.51 | 930.83 | 932.56 | 924.29 | 0 |
| 1731430500 | 931.63 | -10.21 | -1.08 | 937.56 | 939.14 | 931.63 | 0 |
| 1731344100 | 941.84 | 5.22 | 0.56 | 940.53 | 943.91 | 940.28 | 0 |
| 1731084900 | 936.62 | -6.13 | -0.65 | 940.08 | 941.59 | 936.07 | 0 |
| 1730998500 | 942.75 | 1.9 | 0.20 | 945.33 | 948.13 | 942.3 | 0 |
| 1730912100 | 940.85 | -11.76 | -1.23 | 952.22 | 958.44 | 939.71 | 0 |
| 1730825700 | 952.61 | -1.39 | -0.15 | 953.49 | 954.86 | 951.03 | 0 |
| 1730739300 | 954 | 0.37 | 0.04 | 952.21 | 957.11 | 951.9 | 0 |
| 1730480100 | 953.63 | 8.5 | 0.90 | 948.53 | 953.83 | 948.24 | 0 |
| 1730393700 | 945.13 | -4.27 | -0.45 | 942.51 | 947.31 | 941.75 | 5 |
| 1730307300 | 949.4 | -4.64 | -0.49 | 953.04 | 954.57 | 949.15 | 0 |
| 1730220900 | 954.04 | -5.28 | -0.55 | 961.45 | 962.12 | 954.04 | 0 |
| 1730134500 | 959.32 | 5.18 | 0.54 | 956.96 | 959.32 | 952.94 | 0 |
| 1729871700 | 954.14 | -1.34 | -0.14 | 954.58 | 957.21 | 952.53 | 0 |
| 1729785300 | 955.48 | 1.39 | 0.15 | 955.44 | 960.58 | 955.28 | 0 |
| 1729698900 | 954.09 | -4.83 | -0.50 | 960.41 | 962.36 | 954.09 | 0 |
| 1729612500 | 958.92 | -3.93 | -0.41 | 960.78 | 961.91 | 954.9 | 0 |
| 1729526100 | 962.85 | -4.95 | -0.51 | 965.61 | 967.53 | 962.85 | 0 |
| 1729266900 | 967.8 | 2.58 | 0.27 | 965.37 | 969.08 | 965.37 | 0 |
| 1729180500 | 965.22 | 3.01 | 0.31 | 963.25 | 968.02 | 962.75 | 0 |
| 1729094100 | 962.21 | -0.22 | -0.02 | 961.04 | 963.22 | 956.43 | 0 |
| 1729007700 | 962.43 | 1.65 | 0.17 | 961.05 | 962.8 | 958.65 | 0 |
| 1728921300 | 960.78 | 3.1 | 0.32 | 957.84 | 961.05 | 956.3 | 0 |
| 1728662100 | 957.68 | 1.11 | 0.12 | 957.15 | 958.67 | 954.97 | 0 |
| 1728575700 | 956.57 | 0.3 | 0.03 | 958.19 | 958.45 | 954.66 | 0 |
| 1728489300 | 956.27 | 4 | 0.42 | 950.31 | 956.27 | 950.31 | 0 |
| 1728402900 | 952.27 | -3.24 | -0.34 | 951.34 | 954.18 | 948.41 | 0 |
| 1728316500 | 955.51 | 0.53 | 0.06 | 956.2 | 957.95 | 952.74 | 0 |
| 1728057300 | 954.98 | 5.59 | 0.59 | 952.17 | 956.78 | 951.67 | 0 |
| 1727970900 | 949.39 | -8.46 | -0.88 | 955.87 | 955.87 | 948.78 | 0 |
| 1727884500 | 957.85 | -2.2 | -0.23 | 960.85 | 962.7 | 956.48 | 20 |
| 1727798100 | 960.05 | -4.58 | -0.47 | 966.25 | 966.35 | 958.29 | 0 |
| 1727711700 | 964.63 | -8.15 | -0.84 | 968.33 | 969.67 | 963.35 | 0 |
| 1727452500 | 972.78 | 5.64 | 0.58 | 967.37 | 973.59 | 966.52 | 13 |
| 1727366100 | 967.14 | 7.22 | 0.75 | 964.05 | 969.38 | 962.91 | 18 |
| 1727279700 | 959.92 | -3.66 | -0.38 | 960.41 | 983.32 | 958.3 | 0 |
| 1727193300 | 963.58 | 5.02 | 0.52 | 963.52 | 965.19 | 962.04 | 0 |
| 1727106900 | 958.56 | -1.3 | -0.14 | 959.12 | 959.37 | 954.96 | 0 |
| 1726847700 | 959.86 | -4.69 | -0.49 | 963.2 | 964.42 | 958.57 | 8 |
| 1726761300 | 964.55 | 4.89 | 0.51 | 964.18 | 966.52 | 961.38 | 8 |
| 1726674900 | 959.66 | -2.38 | -0.25 | 962.33 | 962.82 | 958.14 | 0 |
| 1726588500 | 962.04 | 3.94 | 0.41 | 961.38 | 964.69 | 960.87 | 0 |
| 1726502100 | 958.1 | 2.36 | 0.25 | 955.22 | 958.1 | 954.74 | 0 |
