Hot Features
프리미엄
INTESA SANPAOLO (I07031)
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 |
|---|---|---|---|---|---|---|---|
| 1731430500 | 1033.3599 | -12.14 | -1.16 | 1039.43 | 1041.85 | 1033.3 | 45 |
| 1731344100 | 1045.5 | 6.57 | 0.63 | 1040.9 | 1048.55 | 1040.9 | 5 |
| 1731084900 | 1038.93 | 1.96 | 0.19 | 1036.66 | 1041.55 | 1036.42 | 0 |
| 1730998500 | 1036.97 | 2.6 | 0.25 | 1042.93 | 1042.93 | 1033.1 | 10 |
| 1730912100 | 1034.3699 | -27.91 | -2.63 | 1043.26 | 1055.8 | 1032.66 | 0 |
| 1730825700 | 1062.28 | 1.87 | 0.18 | 1063.9 | 1064.44 | 1056.82 | 65 |
| 1730739300 | 1060.41 | -3.72 | -0.35 | 1064.8 | 1068.6099 | 1060.41 | 25 |
| 1730480100 | 1064.13 | 3.94 | 0.37 | 1062.45 | 1064.97 | 1059.2 | 0 |
| 1730393700 | 1060.19 | -9.44 | -0.88 | 1063.15 | 1063.35 | 1053.14 | 0 |
| 1730307300 | 1069.63 | -4.14 | -0.39 | 1072.02 | 1072.16 | 1065.01 | 0 |
| 1730220900 | 1073.77 | -12.32 | -1.13 | 1085.69 | 1085.69 | 1073.7 | 25 |
| 1730134500 | 1086.09 | 9.41 | 0.87 | 1082.85 | 1086.09 | 1077.8 | 30 |
| 1729871700 | 1076.68 | -6.94 | -0.64 | 1080.35 | 1081.08 | 1074.5 | 100 |
| 1729785300 | 1083.6199 | 2.32 | 0.21 | 1086 | 1087.3 | 1081.6199 | 0 |
| 1729698900 | 1081.3 | 1.8 | 0.17 | 1083.89 | 1085.26 | 1076.85 | 15 |
| 1729612500 | 1079.5 | -13.88 | -1.27 | 1088.19 | 1088.19 | 1069.14 | 50 |
| 1729526100 | 1093.38 | -2.57 | -0.23 | 1093.6 | 1093.85 | 1085.46 | 0 |
| 1729266900 | 1095.95 | -1.02 | -0.09 | 1092.93 | 1096.1199 | 1087.19 | 10 |
| 1729180500 | 1096.97 | -3.84 | -0.35 | 1103.75 | 1103.75 | 1093.74 | 47 |
| 1729094100 | 1100.81 | 7.31 | 0.67 | 1092.94 | 1100.81 | 1085.19 | 40 |
| 1729007700 | 1093.5 | 8.78 | 0.81 | 1086.76 | 1096.32 | 1085.77 | 100 |
| 1728921300 | 1084.72 | 8.08 | 0.75 | 1077.1099 | 1084.72 | 1072.93 | 45 |
| 1728662100 | 1076.64 | 7.22 | 0.68 | 1070.27 | 1076.74 | 1068.63 | 0 |
| 1728575700 | 1069.42 | -4.65 | -0.43 | 1073.79 | 1075.18 | 1063.13 | 142 |
| 1728489300 | 1074.07 | 2.93 | 0.27 | 1071.85 | 1074.07 | 1067.04 | 145 |
| 1728402900 | 1071.14 | 5.75 | 0.54 | 1064.35 | 1071.14 | 1061.44 | 20 |
| 1728316500 | 1065.39 | -0.9 | -0.08 | 1069.01 | 1069.01 | 1062.59 | 50 |
| 1728057300 | 1066.29 | -4.93 | -0.46 | 1070.22 | 1073.7 | 1060.8699 | 160 |
| 1727970900 | 1071.22 | -4.89 | -0.45 | 1080.09 | 1080.49 | 1069.14 | 206 |
| 1727884500 | 1076.1099 | -11.55 | -1.06 | 1088.9 | 1088.9 | 1073.1 | 40 |
| 1727798100 | 1087.66 | -0.89 | -0.08 | 1087.51 | 1091.71 | 1085.44 | 0 |
| 1727711700 | 1088.55 | -3.73 | -0.34 | 1087.56 | 1091.46 | 1083.1099 | 0 |
| 1727452500 | 1092.28 | 5.57 | 0.51 | 1086.96 | 1092.68 | 1082.78 | 25 |
| 1727366100 | 1086.71 | 4.89 | 0.45 | 1088.53 | 1088.53 | 1082.33 | 0 |
| 1727279700 | 1081.82 | 0.31 | 0.03 | 1080.04 | 1081.82 | 1077.06 | 0 |
| 1727193300 | 1081.51 | -0.05 | -0.00 | 1080.57 | 1081.51 | 1070.59 | 40 |
| 1727106900 | 1081.56 | 7.73 | 0.72 | 1076.3699 | 1081.96 | 1073.63 | 11 |
| 1726847700 | 1073.83 | 6.24 | 0.58 | 1071.19 | 1076.6 | 1065.44 | 45 |
| 1726761300 | 1067.59 | -13.8 | -1.28 | 1084.68 | 1084.68 | 1064.34 | 5 |
| 1726674900 | 1081.39 | -8.32 | -0.76 | 1091.24 | 1091.24 | 1080.9 | 30 |
| 1726588500 | 1089.71 | 6.57 | 0.61 | 1090.6199 | 1094.08 | 1082.67 | 265 |
| 1726502100 | 1083.14 | 4.01 | 0.37 | 1082.04 | 1083.94 | 1074.79 | 35 |
| 1726242900 | 1079.13 | 4.4 | 0.41 | 1079.38 | 1082.47 | 1077.39 | 0 |
| 1726156500 | 1074.73 | -3.03 | -0.28 | 1076.82 | 1082.92 | 1070.43 | 145 |
| 1726070100 | 1077.76 | -1.79 | -0.17 | 1079.98 | 1079.98 | 1073.1 | 0 |
| 1725983700 | 1079.55 | 1.64 | 0.15 | 1080.4 | 1085.48 | 1072.34 | 110 |
| 1725897300 | 1077.91 | 7.05 | 0.66 | 1073.39 | 1077.91 | 1064.31 | 107 |
| 1725638100 | 1070.8599 | 0.29 | 0.03 | 1070.59 | 1075.52 | 1066.59 | 20 |
| 1725551700 | 1070.57 | 12.63 | 1.19 | 1060.94 | 1073.07 | 1060.94 | 20 |
| 1725465300 | 1057.94 | 7.11 | 0.68 | 1055.29 | 1059.49 | 1047.15 | 194 |
| 1725378900 | 1050.83 | -6.89 | -0.65 | 1060.19 | 1060.19 | 1050.83 | 45 |
| 1725292500 | 1057.72 | 1.9 | 0.18 | 1056 | 1058.07 | 1053.21 | 0 |
| 1725033300 | 1055.82 | 5.33 | 0.51 | 1054.53 | 1059.13 | 1050.74 | 55 |
| 1724946900 | 1050.49 | 3.84 | 0.37 | 1051.82 | 1054.21 | 1044.76 | 35 |
| 1724860500 | 1046.65 | 4.28 | 0.41 | 1047.6199 | 1050.39 | 1046.45 | 0 |
| 1724774100 | 1042.3699 | -5.02 | -0.48 | 1048.85 | 1050.25 | 1041.98 | 0 |
| 1724687700 | 1047.39 | 3.41 | 0.33 | 1045.3599 | 1047.57 | 1039.7 | 45 |
| 1724428500 | 1043.98 | 9.27 | 0.90 | 1038.76 | 1044.6 | 1038.76 | 0 |
| 1724342100 | 1034.71 | 0.86 | 0.08 | 1036.66 | 1040.29 | 1034.66 | 0 |
| 1724255700 | 1033.85 | 3.14 | 0.30 | 1034.44 | 1037.1099 | 1032.51 | 0 |
| 1724169300 | 1030.71 | -4.31 | -0.42 | 1036.04 | 1036.04 | 1030.71 | 0 |
| 1724082900 | 1035.02 | 6.89 | 0.67 | 1029.39 | 1035.25 | 1026.53 | 95 |
| 1723823700 | 1028.13 | 7.8 | 0.76 | 1021.76 | 1028.13 | 1014.89 | 45 |
| 1723650900 | 1020.33 | -3.97 | -0.39 | 1024.71 | 1025.07 | 1017.24 | 0 |
| 1723564500 | 1024.3 | 5.56 | 0.55 | 1022.39 | 1024.88 | 1017.77 | 30 |
