Hot Features
프리미엄
Intesa Sanpaolo (I07640)
BIT
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 882.73 | 0.73 | 0.08 | 883.26 | 883.37 | 878.05 | 25 |
| 1734022500 | 882 | -2.05 | -0.23 | 884.64 | 884.64 | 878.68 | 7 |
| 1733936100 | 884.05 | -0.6 | -0.07 | 885.34 | 885.34 | 880.87 | 8 |
| 1733849700 | 884.65 | -1.06 | -0.12 | 884.62 | 884.9 | 879.38 | 16 |
| 1733763300 | 885.71 | 1.2 | 0.14 | 885.98 | 886.26 | 880.8 | 10 |
| 1733504100 | 884.51 | 0.34 | 0.04 | 885.05 | 885.36 | 881.23 | 9 |
| 1733417700 | 884.17 | 3.78 | 0.43 | 881.22 | 884.17 | 877.32 | 36 |
| 1733331300 | 880.39 | 0.97 | 0.11 | 874.87 | 885 | 874.87 | 25 |
| 1733244900 | 879.42 | 5.12 | 0.59 | 879.74 | 880.05 | 874.57 | 68 |
| 1733158500 | 874.3 | -3.69 | -0.42 | 872.22 | 880.38 | 872.22 | 24 |
| 1732899300 | 877.99 | 0.21 | 0.02 | 876.95 | 878.07 | 875.85 | 0 |
| 1732812900 | 877.78 | 1.51 | 0.17 | 876.74 | 877.78 | 871.85 | 44 |
| 1732726500 | 876.27 | -1.35 | -0.15 | 876.49 | 876.49 | 870.72 | 28 |
| 1732640100 | 877.62 | -2.94 | -0.33 | 878.93 | 879.77 | 873.59 | 8 |
| 1732553700 | 880.56 | 1.87 | 0.21 | 880 | 880.73 | 874.44 | 30 |
| 1732294500 | 878.69 | 1.13 | 0.13 | 873.57 | 878.81 | 872.35 | 29 |
| 1732208100 | 877.56 | 4.26 | 0.49 | 875.31 | 877.56 | 871.52 | 34 |
| 1732121700 | 873.3 | -4.79 | -0.55 | 878.83 | 878.83 | 872.72 | 1 |
| 1732035300 | 878.09 | -2.39 | -0.27 | 876.97 | 881.78 | 872.23 | 33 |
| 1731948900 | 880.48 | 1.17 | 0.13 | 880.06 | 880.48 | 874.05 | 58 |
| 1731689700 | 879.31 | -0.82 | -0.09 | 876.37 | 880.4 | 875.36 | 22 |
| 1731603300 | 880.13 | 6.27 | 0.72 | 874.8 | 880.17 | 873.68 | 0 |
| 1731516900 | 873.86 | -4.47 | -0.51 | 876.01 | 876.28 | 870.17 | 36 |
| 1731430500 | 878.33 | -4.6 | -0.52 | 880.85 | 886.28 | 875.73 | 41 |
| 1731344100 | 882.93 | 2.98 | 0.34 | 879.66 | 883.7 | 877.25 | 7 |
| 1731084900 | 879.95 | -2.96 | -0.34 | 881.47 | 882.38 | 875.27 | 30 |
| 1730998500 | 882.91 | 0.87 | 0.10 | 884.23 | 884.59 | 878.23 | 50 |
| 1730912100 | 882.04 | -1.84 | -0.21 | 886.43 | 888.5 | 879.79 | 0 |
| 1730825700 | 883.88 | -1.72 | -0.19 | 885.75 | 886.88 | 881.35 | 77 |
| 1730739300 | 885.6 | 0.15 | 0.02 | 886.61 | 886.97 | 881.92 | 91 |
| 1730480100 | 885.45 | 5.03 | 0.57 | 884.71 | 885.52 | 882.8 | 0 |
| 1730393700 | 880.42 | -3.33 | -0.38 | 882.01 | 882.01 | 877.4 | 10 |
| 1730307300 | 883.75 | -3.84 | -0.43 | 888.09 | 888.09 | 881.07 | 26 |
| 1730220900 | 887.59 | -1.03 | -0.12 | 890.41 | 892 | 886.96 | 8 |
| 1730134500 | 888.62 | 1.56 | 0.18 | 889.11 | 889.26 | 885.21 | 5 |
| 1729871700 | 887.06 | 1.64 | 0.19 | 886.93 | 887.15 | 883.75 | 34 |
| 1729785300 | 885.42 | 1.67 | 0.19 | 887.27 | 890.73 | 885.37 | 0 |
| 1729698900 | 883.75 | -2.67 | -0.30 | 886.88 | 887.51 | 883.75 | 13 |
| 1729612500 | 886.42 | -4.54 | -0.51 | 889.52 | 889.79 | 883.8 | 106 |
| 1729526100 | 890.96 | -0.22 | -0.02 | 889.13 | 892.59 | 887.62 | 26 |
| 1729266900 | 891.18 | 1.71 | 0.19 | 891.09 | 892.36 | 890.14 | 66 |
| 1729180500 | 889.47 | 1.09 | 0.12 | 889.57 | 890.04 | 888.16 | 35 |
| 1729094100 | 888.38 | -0.66 | -0.07 | 889.31 | 889.55 | 883.66 | 64 |
| 1729007700 | 889.04 | 1.22 | 0.14 | 888.27 | 889.12 | 884.42 | 61 |
| 1728921300 | 887.82 | -0.81 | -0.09 | 886.97 | 887.82 | 884.02 | 21 |
| 1728662100 | 888.63 | 3.19 | 0.36 | 888.87 | 888.87 | 882.07 | 43 |
| 1728575700 | 885.44 | 2.87 | 0.33 | 883.31 | 889.86 | 881.24 | 19 |
| 1728489300 | 882.57 | -0.07 | -0.01 | 885.69 | 885.69 | 879.18 | 95 |
| 1728402900 | 882.64 | -2.21 | -0.25 | 885.25 | 885.52 | 879.15 | 67 |
| 1728316500 | 884.85 | -0.3 | -0.03 | 888.31 | 888.31 | 880.64 | 152 |
| 1728057300 | 885.15 | 5.37 | 0.61 | 882.96 | 885.61 | 880.67 | 25 |
| 1727970900 | 879.78 | -4.56 | -0.52 | 888.72 | 888.72 | 879.6 | 87 |
| 1727884500 | 884.34 | -5.78 | -0.65 | 891.74 | 891.74 | 883.42 | 32 |
| 1727798100 | 890.12 | -3.03 | -0.34 | 892.68 | 892.68 | 887.16 | 32 |
| 1727711700 | 893.15 | 0.47 | 0.05 | 895.52 | 895.9 | 892.55 | 0 |
| 1727452500 | 892.68 | 3.3 | 0.37 | 888.76 | 892.88 | 888.76 | 46 |
| 1727366100 | 889.38 | -0.48 | -0.05 | 892.75 | 894.01 | 887.55 | 80 |
| 1727279700 | 889.86 | -0.4 | -0.04 | 884.79 | 891.02 | 884.79 | 46 |
| 1727193300 | 890.26 | 1.4 | 0.16 | 890.1 | 890.77 | 885.8 | 32 |
| 1727106900 | 888.86 | 2.07 | 0.23 | 883.78 | 888.98 | 882.7 | 31 |
| 1726847700 | 886.79 | -0.59 | -0.07 | 890.46 | 890.72 | 884.58 | 11 |
| 1726761300 | 887.38 | 1.72 | 0.19 | 890.52 | 890.64 | 885.99 | 46 |
| 1726674900 | 885.66 | -0.81 | -0.09 | 888.52 | 888.95 | 883.15 | 153 |
| 1726588500 | 886.47 | 2.54 | 0.29 | 884.81 | 887.81 | 884.78 | 30 |
| 1726502100 | 883.93 | 0.77 | 0.09 | 881.44 | 885.92 | 881.44 | 61 |
