Hot Features
프리미엄
INTESA SANPAOLO (I07034)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1089.64 | 27.31 | 2.57 | 1059.55 | 1094.8699 | 1056.57 | 141 |
| 1734022500 | 1062.33 | 1.52 | 0.14 | 1060.97 | 1067.43 | 1060.44 | 112 |
| 1733936100 | 1060.81 | 6.37 | 0.60 | 1055.55 | 1060.81 | 1051.75 | 20 |
| 1733849700 | 1054.44 | -4.43 | -0.42 | 1056.43 | 1059.59 | 1052.89 | 87 |
| 1733763300 | 1058.8699 | 1.82 | 0.17 | 1059.09 | 1060.97 | 1057.76 | 112 |
| 1733504100 | 1057.05 | -1.47 | -0.14 | 1057.08 | 1057.14 | 1052.02 | 17 |
| 1733417700 | 1058.52 | 0.78 | 0.07 | 1055.88 | 1062.25 | 1055.88 | 118 |
| 1733331300 | 1057.74 | 9.24 | 0.88 | 1048.83 | 1062.01 | 1043.05 | 85 |
| 1733244900 | 1048.5 | 1.96 | 0.19 | 1048.57 | 1048.57 | 1041.01 | 35 |
| 1733158500 | 1046.54 | 7.43 | 0.72 | 1037.74 | 1046.9 | 1037.74 | 20 |
| 1732899300 | 1039.1099 | 11.05 | 1.07 | 1031.97 | 1039.3 | 1025.81 | 49 |
| 1732812900 | 1028.06 | -0.47 | -0.05 | 1031.05 | 1031.05 | 1025.19 | 47 |
| 1732726500 | 1028.53 | -11.68 | -1.12 | 1038.1 | 1038.1 | 1028.18 | 48 |
| 1732640100 | 1040.21 | 2.42 | 0.23 | 1040.6199 | 1043.03 | 1034.81 | 15 |
| 1732553700 | 1037.79 | -1.11 | -0.11 | 1037.05 | 1037.79 | 1032.52 | 21 |
| 1732294500 | 1038.9 | 3.19 | 0.31 | 1037.24 | 1041.07 | 1033.18 | 63 |
| 1732208100 | 1035.71 | 9.89 | 0.96 | 1030.83 | 1035.71 | 1023.97 | 50 |
| 1732121700 | 1025.82 | -3.78 | -0.37 | 1027.89 | 1027.9 | 1023.37 | 105 |
| 1732035300 | 1029.6 | -2.77 | -0.27 | 1032.13 | 1032.13 | 1027.84 | 0 |
| 1731948900 | 1032.3699 | -0.05 | -0.00 | 1030.3699 | 1032.3699 | 1024.49 | 0 |
| 1731689700 | 1032.42 | -6.55 | -0.63 | 1035.66 | 1035.67 | 1030.45 | 18 |
| 1731603300 | 1038.97 | 3.97 | 0.38 | 1035.76 | 1039.88 | 1035 | 6 |
| 1731516900 | 1035 | -7.48 | -0.72 | 1042.58 | 1042.58 | 1034.78 | 80 |
| 1731430500 | 1042.48 | -2.3 | -0.22 | 1039.57 | 1045.96 | 1038.38 | 80 |
| 1731344100 | 1044.78 | -3.1 | -0.30 | 1049.06 | 1050.22 | 1039.32 | 75 |
| 1731084900 | 1047.88 | 0.57 | 0.05 | 1048.88 | 1048.88 | 1044.53 | 0 |
| 1730998500 | 1047.31 | 5.87 | 0.56 | 1037.27 | 1047.31 | 1036.6 | 76 |
| 1730912100 | 1041.44 | 10.51 | 1.02 | 1035.65 | 1042.03 | 1033.41 | 39 |
| 1730825700 | 1030.93 | 1.17 | 0.11 | 1028.9 | 1030.93 | 1021.95 | 8 |
| 1730739300 | 1029.76 | -3.22 | -0.31 | 1024.17 | 1030.17 | 1023.46 | 186 |
| 1730480100 | 1032.98 | 6.66 | 0.65 | 1021.14 | 1033.16 | 1021.14 | 12 |
| 1730393700 | 1026.32 | -10.62 | -1.02 | 1030.07 | 1033.6099 | 1023.55 | 35 |
| 1730307300 | 1036.94 | -4.33 | -0.42 | 1041.71 | 1047.71 | 1035.19 | 146 |
| 1730220900 | 1041.27 | 2.03 | 0.20 | 1042.1099 | 1042.17 | 1038.26 | 90 |
| 1730134500 | 1039.24 | -5.28 | -0.51 | 1045.4 | 1045.4 | 1037.8699 | 85 |
| 1729871700 | 1044.52 | 4.17 | 0.40 | 1043.6199 | 1046.8599 | 1036.64 | 50 |
| 1729785300 | 1040.35 | -1.32 | -0.13 | 1042.48 | 1042.83 | 1039.34 | 5 |
| 1729698900 | 1041.67 | -0.35 | -0.03 | 1042.51 | 1046.1099 | 1041.67 | 15 |
| 1729612500 | 1042.02 | -2.93 | -0.28 | 1047.46 | 1047.83 | 1041.8699 | 0 |
| 1729526100 | 1044.95 | 0.47 | 0.04 | 1047.03 | 1047.03 | 1043.89 | 0 |
| 1729266900 | 1044.48 | -5.17 | -0.49 | 1047.35 | 1047.54 | 1042.44 | 20 |
| 1729180500 | 1049.65 | 11.94 | 1.15 | 1036.85 | 1049.83 | 1036.01 | 196 |
| 1729094100 | 1037.71 | -4 | -0.38 | 1040.85 | 1040.85 | 1036.46 | 0 |
| 1729007700 | 1041.71 | -3.44 | -0.33 | 1048.88 | 1048.88 | 1041.58 | 125 |
| 1728921300 | 1045.15 | 6.88 | 0.66 | 1038.76 | 1045.52 | 1037.71 | 62 |
| 1728662100 | 1038.27 | -2.09 | -0.20 | 1043.18 | 1043.18 | 1036.48 | 25 |
| 1728575700 | 1040.3599 | -1.77 | -0.17 | 1043.89 | 1043.89 | 1037.57 | 91 |
| 1728489300 | 1042.13 | 8.43 | 0.82 | 1034.6099 | 1042.13 | 1033.45 | 15 |
| 1728402900 | 1033.7 | -4.37 | -0.42 | 1036.26 | 1036.95 | 1029.96 | 113 |
| 1728316500 | 1038.07 | 5.8 | 0.56 | 1031.71 | 1038.07 | 1030.5 | 19 |
| 1728057300 | 1032.27 | -1.68 | -0.16 | 1027.9 | 1034.4 | 1027.33 | 110 |
| 1727970900 | 1033.95 | 0.99 | 0.10 | 1032.6099 | 1033.95 | 1026.4 | 35 |
| 1727884500 | 1032.96 | 5.45 | 0.53 | 1022.31 | 1033.31 | 1021.94 | 88 |
| 1727798100 | 1027.51 | -2.85 | -0.28 | 1032.13 | 1032.9 | 1025.13 | 20 |
| 1727711700 | 1030.3599 | -1.86 | -0.18 | 1031.71 | 1032.02 | 1024.79 | 50 |
| 1727452500 | 1032.22 | 2.26 | 0.22 | 1036.32 | 1037.14 | 1026.6199 | 40 |
| 1727366100 | 1029.96 | 3.62 | 0.35 | 1031.46 | 1032.3599 | 1027.75 | 10 |
| 1727279700 | 1026.34 | 0.03 | 0.00 | 1029.58 | 1029.76 | 1023.41 | 15 |
| 1727193300 | 1026.31 | 5.14 | 0.50 | 1028.25 | 1028.25 | 1021.22 | 20 |
| 1727106900 | 1021.17 | -3.13 | -0.31 | 1026.28 | 1026.4 | 1020.35 | 40 |
| 1726847700 | 1024.3 | -2.26 | -0.22 | 1028.19 | 1028.19 | 1022.09 | 40 |
| 1726761300 | 1026.56 | 6.41 | 0.63 | 1019.41 | 1027.29 | 1015.61 | 59 |
| 1726674900 | 1020.15 | -1.63 | -0.16 | 1020.61 | 1020.61 | 1014.2 | 15 |
| 1726588500 | 1021.78 | 2.28 | 0.22 | 1021.18 | 1022.3 | 1015.21 | 20 |
| 1726502100 | 1019.5 | -4.42 | -0.43 | 1024.46 | 1024.46 | 1018.34 | 13 |
