Hot Features
프리미엄
INTESA SANPAOLO (I07282)
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 |
|---|---|---|---|---|---|---|---|
| 1732812900 | 935.01 | 6.73 | 0.72 | 934.02 | 935.01 | 929.09 | 2 |
| 1732726500 | 928.28 | -5.42 | -0.58 | 933.11 | 933.11 | 928.24 | 0 |
| 1732640100 | 933.7 | -1.07 | -0.11 | 933.74 | 934.97 | 928.38 | 1 |
| 1732553700 | 934.77 | 3.63 | 0.39 | 928.75 | 935.14 | 927.8 | 28 |
| 1732294500 | 931.14 | 0.13 | 0.01 | 930.58 | 931.46 | 926.56 | 17 |
| 1732208100 | 931.01 | 1.22 | 0.13 | 924.03 | 931.01 | 924.03 | 24 |
| 1732121700 | 929.79 | -0.79 | -0.08 | 931.48 | 931.48 | 927.14 | 0 |
| 1732035300 | 930.58 | -1.18 | -0.13 | 932.06 | 932.06 | 924.14 | 20 |
| 1731948900 | 931.76 | -1.29 | -0.14 | 933.18 | 933.18 | 927.83 | 0 |
| 1731689700 | 933.05 | -1.03 | -0.11 | 930.84 | 933.09 | 930.25 | 0 |
| 1731603300 | 934.08 | 5.93 | 0.64 | 929.58 | 934.1 | 926.89 | 30 |
| 1731516900 | 928.15 | -3.74 | -0.40 | 929.16 | 929.3 | 924.31 | 5 |
| 1731430500 | 931.89 | -3.03 | -0.32 | 933.93 | 934.02 | 930.13 | 0 |
| 1731344100 | 934.92 | 4.24 | 0.46 | 929.65 | 934.92 | 928.36 | 34 |
| 1731084900 | 930.68 | -0.89 | -0.10 | 925.36 | 931.72 | 924.87 | 27 |
| 1730998500 | 931.57 | 1.44 | 0.15 | 930.97 | 931.68 | 925.42 | 10 |
| 1730912100 | 930.13 | 1.66 | 0.18 | 929.07 | 931.94 | 927 | 10 |
| 1730825700 | 928.47 | 1.93 | 0.21 | 928.79 | 928.79 | 922.19 | 4 |
| 1730739300 | 926.54 | -2.56 | -0.28 | 929.22 | 929.37 | 923.23 | 10 |
| 1730480100 | 929.1 | 2.11 | 0.23 | 927.68 | 929.1 | 925.32 | 0 |
| 1730393700 | 926.99 | -2.54 | -0.27 | 928.74 | 929.05 | 919.49 | 11 |
| 1730307300 | 929.53 | -4.63 | -0.50 | 931.29 | 931.52 | 927.26 | 10 |
| 1730220900 | 934.16 | -1.94 | -0.21 | 934.19 | 934.19 | 929.79 | 22 |
| 1730134500 | 936.1 | 3.22 | 0.35 | 929.8 | 936.1 | 929.67 | 25 |
| 1729871700 | 932.88 | -3.63 | -0.39 | 930.46 | 936.45 | 929.27 | 18 |
| 1729785300 | 936.51 | 7.82 | 0.84 | 933.14 | 936.51 | 931.23 | 13 |
| 1729698900 | 928.69 | -5.98 | -0.64 | 928.76 | 929.53 | 928.57 | 0 |
| 1729612500 | 934.67 | 2.67 | 0.29 | 935.2 | 935.62 | 928.85 | 51 |
| 1729526100 | 932 | -6.82 | -0.73 | 936.43 | 936.43 | 931.18 | 15 |
| 1729266900 | 938.82 | 2.59 | 0.28 | 936.54 | 938.82 | 931.37 | 5 |
| 1729180500 | 936.23 | 1.7 | 0.18 | 934.97 | 936.47 | 928.58 | 19 |
| 1729094100 | 934.53 | 2.68 | 0.29 | 930.9 | 934.53 | 927.63 | 46 |
| 1729007700 | 931.85 | -1.92 | -0.21 | 933.92 | 933.92 | 928.6 | 63 |
| 1728921300 | 933.77 | 0.86 | 0.09 | 930.79 | 933.77 | 927.65 | 1 |
| 1728662100 | 932.91 | 0.61 | 0.07 | 932.32 | 932.91 | 925.97 | 19 |
| 1728575700 | 932.3 | 0.22 | 0.02 | 932.04 | 932.36 | 924.88 | 30 |
| 1728489300 | 932.08 | 1.16 | 0.12 | 930.82 | 932.08 | 928.23 | 0 |
| 1728402900 | 930.92 | -0.94 | -0.10 | 930.4 | 931.45 | 924.82 | 15 |
| 1728316500 | 931.86 | 2.34 | 0.25 | 932.12 | 932.12 | 924.51 | 26 |
| 1728057300 | 929.52 | -3.23 | -0.35 | 930.53 | 930.9 | 925.17 | 30 |
| 1727970900 | 932.75 | -0.61 | -0.07 | 933.38 | 933.38 | 926.28 | 61 |
| 1727884500 | 933.36 | -0.68 | -0.07 | 934.42 | 934.42 | 926.9 | 57 |
| 1727798100 | 934.04 | 0.53 | 0.06 | 933.89 | 935.55 | 928.44 | 20 |
| 1727711700 | 933.51 | -0.98 | -0.10 | 934.25 | 935.12 | 932.51 | 0 |
| 1727452500 | 934.49 | 1.88 | 0.20 | 932.79 | 935 | 928.12 | 20 |
| 1727366100 | 932.61 | 4.23 | 0.46 | 930.91 | 933.48 | 926.87 | 3 |
| 1727279700 | 928.38 | -2.45 | -0.26 | 930.4 | 930.46 | 924.04 | 10 |
| 1727193300 | 930.83 | 3.2 | 0.34 | 929.28 | 930.83 | 922.92 | 40 |
| 1727106900 | 927.63 | 2.73 | 0.30 | 919.13 | 927.9 | 919.13 | 20 |
| 1726847700 | 924.9 | -3.07 | -0.33 | 927.71 | 927.71 | 920.99 | 8 |
| 1726761300 | 927.97 | 4.85 | 0.53 | 924.6 | 927.97 | 919.79 | 10 |
| 1726674900 | 923.12 | -1.31 | -0.14 | 924.58 | 924.58 | 917.56 | 10 |
| 1726588500 | 924.43 | 0.94 | 0.10 | 924.32 | 925.07 | 918.61 | 14 |
| 1726502100 | 923.49 | 1.02 | 0.11 | 922.61 | 923.49 | 922.6 | 0 |
| 1726242900 | 922.47 | 5.22 | 0.57 | 921.53 | 922.5 | 916.04 | 30 |
| 1726156500 | 917.25 | -2.17 | -0.24 | 918.81 | 918.88 | 915.58 | 22 |
| 1726070100 | 919.42 | 0.8 | 0.09 | 914.38 | 919.53 | 914.38 | 40 |
| 1725983700 | 918.62 | 0.17 | 0.02 | 918.89 | 918.97 | 913.78 | 20 |
| 1725897300 | 918.45 | 2.8 | 0.31 | 915.96 | 918.83 | 915.96 | 0 |
| 1725638100 | 915.65 | -0.17 | -0.02 | 916.08 | 917.03 | 913.54 | 25 |
| 1725551700 | 915.82 | 2.21 | 0.24 | 916.04 | 916.4 | 913.53 | 30 |
| 1725465300 | 913.61 | -0.89 | -0.10 | 915.78 | 916.44 | 912.91 | 6 |
| 1725378900 | 914.5 | -1.9 | -0.21 | 916.64 | 916.8 | 914.13 | 1 |
| 1725292500 | 916.4 | 1.25 | 0.14 | 916.67 | 916.67 | 916.09 | 0 |
| 1725033300 | 915.15 | -5.06 | -0.55 | 920.91 | 920.99 | 915.15 | 22 |
| 1724946900 | 920.21 | 3.43 | 0.37 | 920.1 | 920.59 | 915.32 | 10 |
