Hot Features
프리미엄
Intesa Sanpaolo (I07877)
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 |
|---|---|---|---|---|---|---|---|
| 1732726500 | 882.69 | 0.78 | 0.09 | 882.61 | 883.76 | 882.41 | 0 |
| 1732640100 | 881.91 | -0.89 | -0.10 | 882.44 | 882.85 | 880.94 | 46 |
| 1732553700 | 882.8 | 0.6 | 0.07 | 881.93 | 883.15 | 880.6 | 0 |
| 1732294500 | 882.2 | 4.25 | 0.48 | 878.59 | 882.2 | 878.59 | 0 |
| 1732208100 | 877.95 | 1.68 | 0.19 | 876.99 | 878.55 | 876.52 | 0 |
| 1732121700 | 876.27 | 0.48 | 0.05 | 876.13 | 876.61 | 875.42 | 25 |
| 1732035300 | 875.79 | -0.18 | -0.02 | 876.03 | 878.49 | 875.58 | 0 |
| 1731948900 | 875.97 | -3.94 | -0.45 | 879.35 | 879.45 | 875.66 | 88 |
| 1731689700 | 879.91 | -14.03 | -1.57 | 888.66 | 889.16 | 879.51 | 20 |
| 1731603300 | 893.94 | -2 | -0.22 | 895.21 | 896.98 | 893.43 | 0 |
| 1731516900 | 895.94 | -2.08 | -0.23 | 896.95 | 896.95 | 894 | 22 |
| 1731430500 | 898.02 | -0.99 | -0.11 | 897.9 | 899.8 | 897.38 | 57 |
| 1731344100 | 899.01 | 2.27 | 0.25 | 897.59 | 900.03 | 897.59 | 32 |
| 1731084900 | 896.74 | 2.78 | 0.31 | 895.31 | 897.08 | 895.07 | 6 |
| 1730998500 | 893.96 | 0.05 | 0.01 | 895.2 | 895.2 | 892.89 | 5 |
| 1730912100 | 893.91 | 8.01 | 0.90 | 889.92 | 897.83 | 889.92 | 23 |
| 1730825700 | 885.9 | -2.39 | -0.27 | 887.22 | 887.34 | 884.34 | 1 |
| 1730739300 | 888.29 | 1.31 | 0.15 | 886.07 | 888.29 | 885.14 | 0 |
| 1730480100 | 886.98 | 6.62 | 0.75 | 880.43 | 887.53 | 880.08 | 0 |
| 1730393700 | 880.36 | -3.55 | -0.40 | 884.34 | 957.52 | 877.14 | 1 |
| 1730307300 | 883.91 | -3.11 | -0.35 | 886.75 | 887.04 | 883.91 | 0 |
| 1730220900 | 887.02 | -1.72 | -0.19 | 888.42 | 888.47 | 886.99 | 12 |
| 1730134500 | 888.74 | 1 | 0.11 | 887.65 | 889.4 | 886.24 | 50 |
| 1729871700 | 887.74 | -2.96 | -0.33 | 888.94 | 895.01 | 887.22 | 62 |
| 1729785300 | 890.7 | 1.36 | 0.15 | 890.85 | 892.43 | 890.7 | 0 |
| 1729698900 | 889.34 | -4.49 | -0.50 | 894.24 | 895.59 | 888.77 | 0 |
| 1729612500 | 893.83 | -1.62 | -0.18 | 896.79 | 896.8 | 893.83 | 100 |
| 1729526100 | 895.45 | -5.55 | -0.62 | 900.89 | 900.89 | 895.45 | 30 |
| 1729266900 | 901 | -0.6 | -0.07 | 900.03 | 901.25 | 900.03 | 0 |
| 1729180500 | 901.6 | 1.74 | 0.19 | 899.94 | 902.61 | 899.1 | 0 |
| 1729094100 | 899.86 | 0.19 | 0.02 | 899.01 | 899.86 | 896.89 | 15 |
| 1729007700 | 899.67 | 3.73 | 0.42 | 896.58 | 905 | 896.58 | 44 |
| 1728921300 | 895.94 | 1.41 | 0.16 | 895.5 | 896.82 | 895.38 | 0 |
| 1728662100 | 894.53 | 1.12 | 0.13 | 893.4 | 898.99 | 892.57 | 28 |
| 1728575700 | 893.41 | 0.58 | 0.06 | 893.77 | 893.88 | 892.39 | 0 |
| 1728489300 | 892.83 | -0.2 | -0.02 | 893.73 | 897.99 | 892.29 | 5 |
| 1728402900 | 893.03 | -0.42 | -0.05 | 892.68 | 893.29 | 892.15 | 9 |
| 1728316500 | 893.45 | -3.02 | -0.34 | 897.08 | 897.2 | 893.2 | 0 |
| 1728057300 | 896.47 | -2.44 | -0.27 | 897.74 | 897.87 | 895.4 | 7 |
| 1727970900 | 898.91 | 0.89 | 0.10 | 898.99 | 898.99 | 897.14 | 20 |
| 1727884500 | 898.02 | -0.14 | -0.02 | 899.23 | 905 | 895.9 | 60 |
| 1727798100 | 898.16 | 0.32 | 0.04 | 898.43 | 900.58 | 898.16 | 5 |
| 1727711700 | 897.84 | 0.11 | 0.01 | 896.08 | 902.92 | 895.18 | 13 |
| 1727452500 | 897.73 | 3.92 | 0.44 | 895 | 898.24 | 895 | 0 |
| 1727366100 | 893.81 | 2.6 | 0.29 | 891.02 | 895.75 | 891.02 | 2 |
| 1727279700 | 891.21 | -3.43 | -0.38 | 893.59 | 893.65 | 890.24 | 20 |
| 1727193300 | 894.64 | -2.74 | -0.31 | 895.17 | 895.49 | 892.32 | 0 |
| 1727106900 | 897.38 | 2.42 | 0.27 | 895.52 | 898.97 | 895.52 | 15 |
| 1726847700 | 894.96 | -4.02 | -0.45 | 898.21 | 898.73 | 894.69 | 100 |
| 1726761300 | 898.98 | 3.03 | 0.34 | 895.5 | 901 | 895.44 | 26 |
| 1726674900 | 895.95 | -2.59 | -0.29 | 897.14 | 901.68 | 895.95 | 21 |
| 1726588500 | 898.54 | 1.38 | 0.15 | 897.53 | 898.6 | 896.52 | 0 |
| 1726502100 | 897.16 | 2.05 | 0.23 | 894.96 | 897.16 | 894.73 | 0 |
| 1726242900 | 895.11 | 1.56 | 0.17 | 894.52 | 896.47 | 894.4 | 0 |
| 1726156500 | 893.55 | -3.66 | -0.41 | 899.47 | 899.47 | 892.89 | 11 |
| 1726070100 | 897.21 | 0.21 | 0.02 | 896.46 | 899.6 | 895.31 | 25 |
| 1725983700 | 897 | 0.93 | 0.10 | 896.65 | 897 | 895.51 | 34 |
| 1725897300 | 896.07 | 2.46 | 0.28 | 893.77 | 896.13 | 892.15 | 87 |
| 1725638100 | 893.61 | 0.5 | 0.06 | 893.72 | 896.41 | 893.25 | 10 |
| 1725551700 | 893.11 | -2.43 | -0.27 | 896.56 | 899.19 | 893.11 | 17 |
| 1725465300 | 895.54 | -2.19 | -0.24 | 894.95 | 896.3 | 894.59 | 30 |
| 1725378900 | 897.73 | -0.66 | -0.07 | 898.24 | 902 | 897.73 | 19 |
| 1725292500 | 898.39 | 0.15 | 0.02 | 899.43 | 900.97 | 898.39 | 49 |
| 1725033300 | 898.24 | -2.53 | -0.28 | 898.68 | 899.38 | 898.22 | 0 |
| 1724946900 | 900.77 | 1.99 | 0.22 | 899.19 | 901.65 | 897.86 | 0 |
| 1724860500 | 898.78 | 3.26 | 0.36 | 896.31 | 899.41 | 896.17 | 0 |
