Hot Features
프리미엄
Intesa Sanpaolo (I07856)
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 | 806.7 | -3.38 | -0.42 | 810.53 | 818 | 806.09 | 121 |
| 1734022500 | 810.08 | -3.03 | -0.37 | 814.01 | 821.99 | 809.73 | 101 |
| 1733936100 | 813.11 | 0.9 | 0.11 | 812.66 | 820.17 | 812.42 | 38 |
| 1733849700 | 812.21 | -0.52 | -0.06 | 812.27 | 813.08 | 810.73 | 22 |
| 1733763300 | 812.73 | 1.83 | 0.23 | 811.95 | 826.74 | 811.57 | 32 |
| 1733504100 | 810.9 | 1.4 | 0.17 | 810.22 | 814.2 | 810.13 | 1 |
| 1733417700 | 809.5 | 1.58 | 0.20 | 808.71 | 820 | 808.04 | 56 |
| 1733331300 | 807.92 | 1.4 | 0.17 | 807.1 | 820.84 | 805.57 | 50 |
| 1733244900 | 806.52 | -0.61 | -0.08 | 807.34 | 814.99 | 806.43 | 30 |
| 1733158500 | 807.13 | -6.87 | -0.84 | 804.57 | 814 | 804.06 | 29 |
| 1732899300 | 814 | 13.85 | 1.73 | 873 | 873 | 799.77 | 50 |
| 1732812900 | 800.15 | 2.14 | 0.27 | 798.73 | 814 | 798.29 | 63 |
| 1732726500 | 798.01 | 0.6 | 0.08 | 796.71 | 812 | 796.5 | 42 |
| 1732640100 | 797.41 | -1.04 | -0.13 | 797.76 | 810 | 796.78 | 15 |
| 1732553700 | 798.45 | 2.99 | 0.38 | 796.72 | 814 | 795.42 | 47 |
| 1732294500 | 795.46 | 2.85 | 0.36 | 793.29 | 807.92 | 792.8 | 54 |
| 1732208100 | 792.61 | 0.76 | 0.10 | 792 | 810.95 | 790.44 | 37 |
| 1732121700 | 791.85 | -2.19 | -0.28 | 800 | 800 | 791.76 | 9 |
| 1732035300 | 794.04 | -0.13 | -0.02 | 795.02 | 804 | 793.1 | 23 |
| 1731948900 | 794.17 | -0.54 | -0.07 | 795.16 | 807.43 | 791.48 | 30 |
| 1731689700 | 794.71 | 1.02 | 0.13 | 793.71 | 812 | 793.63 | 12 |
| 1731603300 | 793.69 | 3.44 | 0.44 | 790.9 | 814 | 789.96 | 53 |
| 1731516900 | 790.25 | -3.44 | -0.43 | 793.7 | 814.63 | 788.39 | 92 |
| 1731430500 | 793.69 | -2.96 | -0.37 | 795.66 | 810 | 793.69 | 110 |
| 1731344100 | 796.65 | 5.5 | 0.70 | 792.22 | 805 | 792.22 | 20 |
| 1731084900 | 791.15 | 0.43 | 0.05 | 790 | 810.01 | 790 | 38 |
| 1730998500 | 790.72 | -1.51 | -0.19 | 807.25 | 823.81 | 787.42 | 25 |
| 1730912100 | 792.23 | 2.22 | 0.28 | 789.93 | 823 | 789.93 | 33 |
| 1730825700 | 790.01 | -0.5 | -0.06 | 790.56 | 810.34 | 788.21 | 23 |
| 1730739300 | 790.51 | -0.41 | -0.05 | 790.81 | 822.92 | 789.3 | 9 |
| 1730480100 | 790.92 | 2.18 | 0.28 | 789.67 | 793.3 | 788.57 | 0 |
| 1730393700 | 788.74 | -3.8 | -0.48 | 790.72 | 791.29 | 786.93 | 0 |
| 1730307300 | 792.54 | -4.18 | -0.52 | 796.47 | 823 | 792.54 | 75 |
| 1730220900 | 796.72 | -4.6 | -0.57 | 801.94 | 810.99 | 796.4 | 27 |
| 1730134500 | 801.32 | 1.48 | 0.19 | 805.45 | 824.99 | 798.51 | 22 |
| 1729871700 | 799.84 | -3.04 | -0.38 | 802.65 | 816.87 | 799.66 | 48 |
| 1729785300 | 802.88 | 3.77 | 0.47 | 799.75 | 825.98 | 799.75 | 32 |
| 1729698900 | 799.11 | -0.77 | -0.10 | 800.41 | 808.01 | 799.11 | 45 |
| 1729612500 | 799.88 | -2.6 | -0.32 | 802.04 | 836 | 798.68 | 77 |
| 1729526100 | 802.48 | -7.09 | -0.88 | 808.98 | 837.51 | 802.48 | 85 |
| 1729266900 | 809.57 | 2.37 | 0.29 | 819.98 | 819.98 | 807.36 | 29 |
| 1729180500 | 807.2 | 2.18 | 0.27 | 805.37 | 811 | 803.97 | 19 |
| 1729094100 | 805.02 | 3.78 | 0.47 | 800.94 | 816.38 | 800.88 | 130 |
| 1729007700 | 801.24 | 4.92 | 0.62 | 797.03 | 840.99 | 796.04 | 61 |
| 1728921300 | 796.32 | 1.34 | 0.17 | 795.26 | 825.97 | 794.92 | 27 |
| 1728662100 | 794.98 | 0.75 | 0.09 | 795.22 | 807.3 | 794.22 | 14 |
| 1728575700 | 794.23 | -0.98 | -0.12 | 795.79 | 808 | 793.05 | 107 |
| 1728489300 | 795.21 | 2.26 | 0.29 | 792.84 | 807 | 792.45 | 45 |
| 1728402900 | 792.95 | -2.35 | -0.30 | 794.34 | 794.92 | 792.75 | 0 |
| 1728316500 | 795.3 | 1.03 | 0.13 | 794.69 | 818.9 | 791.45 | 73 |
| 1728057300 | 794.27 | -0.76 | -0.10 | 795.91 | 800.99 | 792.69 | 38 |
| 1727970900 | 795.03 | -2.03 | -0.25 | 796.74 | 803.97 | 793.82 | 38 |
| 1727884500 | 797.06 | -4.02 | -0.50 | 801.48 | 802.33 | 796.66 | 42 |
| 1727798100 | 801.08 | 3.33 | 0.42 | 803.98 | 803.98 | 797.57 | 11 |
| 1727711700 | 797.75 | -2.14 | -0.27 | 798.41 | 804.99 | 796.37 | 25 |
| 1727452500 | 799.89 | 3.87 | 0.49 | 795.96 | 802.58 | 795.96 | 17 |
| 1727366100 | 796.02 | 3.68 | 0.46 | 793.8 | 803.56 | 793.62 | 35 |
| 1727279700 | 792.34 | -4.14 | -0.52 | 796.12 | 796.31 | 791.91 | 9 |
| 1727193300 | 796.48 | 3.61 | 0.46 | 794.34 | 798.98 | 793.04 | 43 |
| 1727106900 | 792.87 | 1.99 | 0.25 | 790.81 | 799 | 790.08 | 15 |
| 1726847700 | 790.88 | -3.1 | -0.39 | 793.7 | 797 | 790.44 | 13 |
| 1726761300 | 793.98 | 3.85 | 0.49 | 791.73 | 797.98 | 790.87 | 35 |
| 1726674900 | 790.13 | -3.74 | -0.47 | 794.08 | 796 | 789.59 | 85 |
| 1726588500 | 793.87 | 1.78 | 0.22 | 793.24 | 799.56 | 793.24 | 83 |
| 1726502100 | 792.09 | 4.02 | 0.51 | 789.61 | 794.68 | 788.54 | 28 |
