Hot Features
프리미엄
Intesa Sanpaolo (I07636)
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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 970.93 | 6.98 | 0.72 | 969.62 | 970.93 | 965.32 | 25 |
| 1732208100 | 963.95 | -2.98 | -0.31 | 966.19 | 966.19 | 961.73 | 0 |
| 1732121700 | 966.93 | -2.37 | -0.24 | 971.24 | 971.27 | 964.01 | 20 |
| 1732035300 | 969.3 | -4.16 | -0.43 | 973.75 | 973.75 | 967.29 | 0 |
| 1731948900 | 973.46 | 1.12 | 0.12 | 974.32 | 978.37 | 969.98 | 35 |
| 1731689700 | 972.34 | 0.57 | 0.06 | 970.78 | 973.34 | 970.78 | 0 |
| 1731603300 | 971.77 | 5.74 | 0.59 | 967.77 | 971.77 | 965.3 | 100 |
| 1731516900 | 966.03 | -2.21 | -0.23 | 967.72 | 970.8 | 965.83 | 5 |
| 1731430500 | 968.24 | -6.13 | -0.63 | 972.31 | 972.8 | 967.99 | 40 |
| 1731344100 | 974.37 | 5.55 | 0.57 | 970.99 | 974.65 | 970.36 | 0 |
| 1731084900 | 968.82 | -4.1 | -0.42 | 972.37 | 972.37 | 967.92 | 0 |
| 1730998500 | 972.92 | 6.49 | 0.67 | 970.59 | 973.43 | 967.69 | 7 |
| 1730912100 | 966.43 | -3.9 | -0.40 | 967.83 | 970.86 | 963.85 | 0 |
| 1730825700 | 970.33 | -4.16 | -0.43 | 974.65 | 974.65 | 969.77 | 0 |
| 1730739300 | 974.49 | 1.23 | 0.13 | 974.24 | 977.98 | 974.07 | 0 |
| 1730480100 | 973.26 | 0.91 | 0.09 | 975.82 | 975.9 | 973.03 | 0 |
| 1730393700 | 972.35 | -0.99 | -0.10 | 973.29 | 974.15 | 969.69 | 29 |
| 1730307300 | 973.34 | -2.48 | -0.25 | 974.47 | 974.9 | 972.13 | 0 |
| 1730220900 | 975.82 | -2.17 | -0.22 | 978.89 | 979.08 | 975.73 | 0 |
| 1730134500 | 977.99 | -0.42 | -0.04 | 980.81 | 980.95 | 976.79 | 0 |
| 1729871700 | 978.41 | -0.35 | -0.04 | 978.66 | 979.08 | 976.76 | 0 |
| 1729785300 | 978.76 | 4.49 | 0.46 | 977.26 | 981.47 | 977.26 | 5 |
| 1729698900 | 974.27 | -0.11 | -0.01 | 973.66 | 975.02 | 972.68 | 0 |
| 1729612500 | 974.38 | 0.46 | 0.05 | 974.24 | 974.74 | 972.93 | 0 |
| 1729526100 | 973.92 | -1.76 | -0.18 | 975.84 | 976.29 | 970.98 | 32 |
| 1729266900 | 975.68 | 3.05 | 0.31 | 977.37 | 977.76 | 975.68 | 0 |
| 1729180500 | 972.63 | 2.34 | 0.24 | 971.15 | 973.14 | 971.15 | 0 |
| 1729094100 | 970.29 | 0.22 | 0.02 | 968.44 | 970.56 | 968.44 | 0 |
| 1729007700 | 970.07 | -1.54 | -0.16 | 971.85 | 972.02 | 969.89 | 0 |
| 1728921300 | 971.61 | 1.3 | 0.13 | 970.5 | 974.39 | 966.86 | 20 |
| 1728662100 | 970.31 | 4.69 | 0.49 | 966.18 | 970.31 | 961.07 | 3 |
| 1728575700 | 965.62 | -0.59 | -0.06 | 966.62 | 967.21 | 964.22 | 3 |
| 1728489300 | 966.21 | 1.71 | 0.18 | 965.99 | 966.23 | 962.87 | 0 |
| 1728402900 | 964.5 | 0.11 | 0.01 | 964.81 | 966.56 | 960.22 | 15 |
| 1728316500 | 964.39 | -1.7 | -0.18 | 967.23 | 967.23 | 960.13 | 35 |
| 1728057300 | 966.09 | 0.79 | 0.08 | 962.93 | 968.88 | 962.89 | 20 |
| 1727970900 | 965.3 | -4.04 | -0.42 | 967.6 | 967.6 | 959.02 | 105 |
| 1727884500 | 969.34 | -1.13 | -0.12 | 969.86 | 970.14 | 967.46 | 0 |
| 1727798100 | 970.47 | -1.8 | -0.19 | 972.97 | 972.97 | 965.33 | 3 |
| 1727711700 | 972.27 | -8.93 | -0.91 | 978.22 | 978.22 | 971.64 | 0 |
| 1727452500 | 981.2 | 4.19 | 0.43 | 979.04 | 981.32 | 975.88 | 200 |
| 1727366100 | 977.01 | 3.03 | 0.31 | 975.74 | 977.46 | 971.69 | 45 |
| 1727279700 | 973.98 | -2.29 | -0.23 | 976.15 | 976.7 | 970 | 10 |
| 1727193300 | 976.27 | 3.27 | 0.34 | 976.75 | 980.5 | 974.87 | 100 |
| 1727106900 | 973 | 4.7 | 0.49 | 969.02 | 973 | 968.19 | 0 |
| 1726847700 | 968.3 | -7.38 | -0.76 | 971.31 | 971.31 | 968.16 | 0 |
| 1726761300 | 975.68 | 4.19 | 0.43 | 974.26 | 976.4 | 970.57 | 90 |
| 1726674900 | 971.49 | 0.1 | 0.01 | 971.83 | 971.98 | 966.62 | 30 |
| 1726588500 | 971.39 | 2.62 | 0.27 | 970.2 | 972.37 | 970.16 | 0 |
| 1726502100 | 968.77 | -1.49 | -0.15 | 969.24 | 970.35 | 968.57 | 0 |
| 1726242900 | 970.26 | 4.14 | 0.43 | 967.81 | 970.71 | 964.58 | 25 |
| 1726156500 | 966.12 | -0.41 | -0.04 | 969.27 | 969.27 | 962.9 | 10 |
| 1726070100 | 966.53 | 1.31 | 0.14 | 966.69 | 971.18 | 960.67 | 133 |
| 1725983700 | 965.22 | -7.44 | -0.76 | 972.31 | 972.64 | 964.14 | 80 |
| 1725897300 | 972.66 | 0.8 | 0.08 | 973.24 | 973.3 | 971.98 | 0 |
| 1725638100 | 971.86 | -3.49 | -0.36 | 974.63 | 974.92 | 971.86 | 0 |
| 1725551700 | 975.35 | -25.36 | -2.53 | 975.41 | 976.71 | 970.93 | 27 |
| 1725465300 | 1000.71 | -5.05 | -0.50 | 1004.85 | 1005.25 | 999.36 | 70 |
| 1725378900 | 1005.76 | -2.51 | -0.25 | 1008.07 | 1008.31 | 1001.9 | 50 |
| 1725292500 | 1008.27 | 0.06 | 0.01 | 1008.24 | 1008.53 | 1003.12 | 10 |
| 1725033300 | 1008.21 | -0.38 | -0.04 | 1008.77 | 1009.11 | 1004.41 | 5 |
| 1724946900 | 1008.59 | 1.43 | 0.14 | 1007.47 | 1008.68 | 1003.5 | 10 |
| 1724860500 | 1007.16 | -0.57 | -0.06 | 1007.92 | 1007.92 | 1002.8 | 20 |
| 1724774100 | 1007.73 | 0.8 | 0.08 | 1007.58 | 1008.18 | 1003.1 | 100 |
| 1724687700 | 1006.93 | 0.22 | 0.02 | 1006.89 | 1007.49 | 1002.12 | 120 |
