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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 886.61 | 0.9 | 0.10 | 886.2 | 895 | 886.04 | 15 |
| 1737046500 | 885.71 | 2.66 | 0.30 | 883.7 | 885.82 | 883.06 | 0 |
| 1736960100 | 883.05 | 1.12 | 0.13 | 881.05 | 884.61 | 880.72 | 26 |
| 1736873700 | 881.93 | -0.9 | -0.10 | 883.34 | 883.79 | 881.82 | 0 |
| 1736787300 | 882.83 | -1.01 | -0.11 | 883.98 | 898.99 | 881.57 | 6 |
| 1736528100 | 883.84 | -1.41 | -0.16 | 885.41 | 885.42 | 883.44 | 3 |
| 1736441700 | 885.25 | -0.36 | -0.04 | 885.25 | 885.75 | 884.94 | 0 |
| 1736355300 | 885.61 | 1.23 | 0.14 | 885.67 | 886.06 | 884.41 | 0 |
| 1736268900 | 884.38 | 1.98 | 0.22 | 881.63 | 884.98 | 881.21 | 0 |
| 1736182500 | 882.4 | -0.59 | -0.07 | 882.6 | 882.6 | 880.33 | 0 |
| 1735923300 | 882.99 | -2.49 | -0.28 | 885.08 | 885.08 | 882.99 | 0 |
| 1735836900 | 885.48 | 2.55 | 0.29 | 883.34 | 885.71 | 883.17 | 0 |
| 1735577700 | 882.93 | 1.46 | 0.17 | 881.67 | 883.03 | 881.01 | 12 |
| 1735318500 | 881.47 | -0.51 | -0.06 | 882.77 | 882.88 | 881.26 | 0 |
| 1734972900 | 881.98 | -1.18 | -0.13 | 882.64 | 882.64 | 881.43 | 0 |
| 1734713700 | 883.16 | 1.75 | 0.20 | 881.68 | 883.67 | 881.53 | 0 |
| 1734627300 | 881.41 | -4.08 | -0.46 | 882.52 | 887.91 | 879.35 | 17 |
| 1734540900 | 885.49 | -0.42 | -0.05 | 886.32 | 894.88 | 885.23 | 26 |
| 1734454500 | 885.91 | -0.19 | -0.02 | 885.75 | 898.91 | 884.91 | 13 |
| 1734368100 | 886.1 | 0.66 | 0.07 | 885.36 | 887.01 | 884.92 | 50 |
| 1734108900 | 885.44 | -3.15 | -0.35 | 888.12 | 893.92 | 884.92 | 26 |
| 1734022500 | 888.59 | -1.98 | -0.22 | 890.06 | 890.38 | 888.28 | 30 |
| 1733936100 | 890.57 | -0.38 | -0.04 | 890.46 | 898.95 | 890.16 | 18 |
| 1733849700 | 890.95 | 0.8 | 0.09 | 890.41 | 893 | 890.16 | 10 |
| 1733763300 | 890.15 | 1.37 | 0.15 | 888.81 | 890.23 | 888.81 | 0 |
| 1733504100 | 888.78 | 1.06 | 0.12 | 887.59 | 889.99 | 887.17 | 1 |
| 1733417700 | 887.72 | -0.43 | -0.05 | 888.47 | 888.67 | 886.45 | 0 |
| 1733331300 | 888.15 | -0.03 | -0.00 | 888.09 | 888.25 | 886.51 | 5 |
| 1733244900 | 888.18 | -0.36 | -0.04 | 888.69 | 888.84 | 887.94 | 4 |
| 1733158500 | 888.54 | 1.82 | 0.21 | 886.95 | 897.97 | 886.95 | 8 |
| 1732899300 | 886.72 | 1.82 | 0.21 | 884.96 | 886.82 | 884.96 | 0 |
| 1732812900 | 884.9 | 2.21 | 0.25 | 883.34 | 884.9 | 883.34 | 0 |
| 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 |
