Hot Features
프리미엄
Intesa Sanpaolo (I07635)
BIT
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 968.67 | 2.92 | 0.30 | 968.01 | 969.82 | 967.68 | 0 |
| 1737046500 | 965.75 | 1.06 | 0.11 | 965.31 | 966.54 | 964.76 | 0 |
| 1736960100 | 964.69 | 3.11 | 0.32 | 962.77 | 964.69 | 960.83 | 0 |
| 1736873700 | 961.58 | 1.24 | 0.13 | 961.96 | 962.77 | 960.95 | 0 |
| 1736787300 | 960.34 | 1.96 | 0.20 | 958.95 | 960.43 | 957.88 | 0 |
| 1736528100 | 958.38 | -1.62 | -0.17 | 958.88 | 960.64 | 958.38 | 0 |
| 1736441700 | 960 | 1.5 | 0.16 | 958.38 | 960 | 958.25 | 0 |
| 1736355300 | 958.5 | -1.49 | -0.16 | 960.03 | 960.03 | 955.9 | 0 |
| 1736268900 | 959.99 | 1.64 | 0.17 | 956.37 | 960.54 | 955.48 | 0 |
| 1736182500 | 958.35 | 4.14 | 0.43 | 956.35 | 958.45 | 954.42 | 0 |
| 1735923300 | 954.21 | -1.43 | -0.15 | 955.76 | 956.27 | 954.01 | 0 |
| 1735836900 | 955.64 | 2.95 | 0.31 | 955.79 | 955.89 | 951.46 | 0 |
| 1735577700 | 952.69 | 1.21 | 0.13 | 950.94 | 953.65 | 950.84 | 0 |
| 1735318500 | 951.48 | 4.18 | 0.44 | 949.27 | 951.68 | 949.27 | 0 |
| 1734972900 | 947.3 | 0.09 | 0.01 | 946.99 | 947.67 | 945.9 | 10 |
| 1734713700 | 947.21 | -0.81 | -0.09 | 945.1 | 947.43 | 943.55 | 0 |
| 1734627300 | 948.02 | -1.97 | -0.21 | 946.33 | 948.58 | 946.33 | 15 |
| 1734540900 | 949.99 | 0.24 | 0.03 | 950.09 | 951.32 | 949.22 | 0 |
| 1734454500 | 949.75 | -1.96 | -0.21 | 950.29 | 950.88 | 949.38 | 0 |
| 1734368100 | 951.71 | -2.45 | -0.26 | 954.24 | 954.24 | 950.77 | 0 |
| 1734108900 | 954.16 | 1.7 | 0.18 | 953.7 | 955.35 | 953.7 | 0 |
| 1734022500 | 952.46 | -2.3 | -0.24 | 954.98 | 954.98 | 952.1 | 0 |
| 1733936100 | 954.76 | 0.05 | 0.01 | 955.41 | 956.45 | 953.99 | 0 |
| 1733849700 | 954.71 | -0.23 | -0.02 | 953.79 | 954.71 | 953.36 | 0 |
| 1733763300 | 954.94 | 0.96 | 0.10 | 955.7 | 956.02 | 954.75 | 5 |
| 1733504100 | 953.98 | 0.87 | 0.09 | 954.52 | 955.86 | 953.46 | 0 |
| 1733417700 | 953.11 | 4.34 | 0.46 | 949.72 | 953.34 | 949.72 | 0 |
| 1733331300 | 948.77 | 1.03 | 0.11 | 948.31 | 950.52 | 948.2 | 0 |
| 1733244900 | 947.74 | 1.21 | 0.13 | 947.67 | 949.22 | 947.26 | 0 |
| 1733158500 | 946.53 | 0.27 | 0.03 | 945.8 | 948.72 | 944.47 | 0 |
| 1732899300 | 946.26 | 2.14 | 0.23 | 942.89 | 946.48 | 941.79 | 0 |
| 1732812900 | 944.12 | 1.27 | 0.13 | 943.34 | 944.4 | 942.5 | 0 |
| 1732726500 | 942.85 | -1.42 | -0.15 | 942.7 | 943.05 | 940.44 | 0 |
| 1732640100 | 944.27 | -3.79 | -0.40 | 945.92 | 947.07 | 944.16 | 0 |
| 1732553700 | 948.06 | 2.08 | 0.22 | 948.38 | 948.67 | 945.99 | 0 |
| 1732294500 | 945.98 | 0.09 | 0.01 | 947.76 | 947.76 | 943.03 | 0 |
| 1732208100 | 945.89 | 0.46 | 0.05 | 945.16 | 946.35 | 943.02 | 0 |
| 1732121700 | 945.43 | -1.02 | -0.11 | 947.59 | 947.91 | 945.07 | 0 |
| 1732035300 | 946.45 | -3.03 | -0.32 | 951.03 | 951.03 | 942.34 | 0 |
| 1731948900 | 949.48 | 2.21 | 0.23 | 948.28 | 949.74 | 947.68 | 100 |
| 1731689700 | 947.27 | 4.17 | 0.44 | 943.3 | 947.96 | 943.06 | 0 |
| 1731603300 | 943.1 | 5.09 | 0.54 | 939.06 | 943.31 | 937.81 | 0 |
| 1731516900 | 938.01 | -2.61 | -0.28 | 940.15 | 941.54 | 935.9 | 0 |
| 1731430500 | 940.62 | -6.67 | -0.70 | 944.55 | 945.58 | 940.62 | 0 |
| 1731344100 | 947.29 | 3.89 | 0.41 | 946.22 | 948.2 | 945.98 | 0 |
| 1731084900 | 943.4 | -3.07 | -0.32 | 944.61 | 945.89 | 942.65 | 0 |
| 1730998500 | 946.47 | 0.79 | 0.08 | 948.76 | 950.56 | 946.47 | 0 |
| 1730912100 | 945.68 | -7.14 | -0.75 | 952.95 | 956.62 | 944.73 | 0 |
| 1730825700 | 952.82 | -0.88 | -0.09 | 953.46 | 954.35 | 951.89 | 0 |
| 1730739300 | 953.7 | 1 | 0.10 | 952.46 | 955.4 | 952.12 | 0 |
| 1730480100 | 952.7 | 5.06 | 0.53 | 950.01 | 953.52 | 949.74 | 0 |
| 1730393700 | 947.64 | -2.48 | -0.26 | 945.86 | 949.02 | 945.8 | 0 |
| 1730307300 | 950.12 | -2.92 | -0.31 | 952.26 | 953.09 | 949.47 | 3 |
| 1730220900 | 953.04 | -2.67 | -0.28 | 957.16 | 958.06 | 952.91 | 0 |
| 1730134500 | 955.71 | 3.6 | 0.38 | 954.03 | 955.71 | 951.81 | 1 |
| 1729871700 | 952.11 | -0.89 | -0.09 | 952.49 | 954.15 | 951.45 | 0 |
| 1729785300 | 953 | 1.08 | 0.11 | 952.83 | 956.01 | 952.83 | 0 |
| 1729698900 | 951.92 | -1.88 | -0.20 | 955.38 | 956.04 | 951.78 | 21 |
| 1729612500 | 953.8 | -2.91 | -0.30 | 955.33 | 956.02 | 951.02 | 10 |
| 1729526100 | 956.71 | -2.9 | -0.30 | 958.36 | 959.62 | 956.71 | 0 |
| 1729266900 | 959.61 | 1.62 | 0.17 | 958.09 | 960.67 | 958.09 | 10 |
