Hot Features
프리미엄
Intesa Sanpaolo (I07898)
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 |
|---|---|---|---|---|---|---|---|
| 1738256100 | 967.67 | 3.1 | 0.32 | 965.89 | 967.99 | 965.89 | 0 |
| 1738169700 | 964.57 | 1.95 | 0.20 | 963.61 | 964.98 | 963.52 | 0 |
| 1738083300 | 962.62 | 1.02 | 0.11 | 962.29 | 964.12 | 962.09 | 5 |
| 1737996900 | 961.6 | -1.58 | -0.16 | 960.4 | 962.47 | 960.22 | 26 |
| 1737737700 | 963.18 | 0.25 | 0.03 | 964.87 | 965.05 | 962.43 | 0 |
| 1737651300 | 962.93 | 1.48 | 0.15 | 961.97 | 962.93 | 961.16 | 12 |
| 1737564900 | 961.45 | 1.03 | 0.11 | 961.02 | 963.11 | 961.02 | 20 |
| 1737478500 | 960.42 | 0.17 | 0.02 | 959.82 | 960.45 | 959.35 | 3 |
| 1737392100 | 960.25 | 1.38 | 0.14 | 959.08 | 960.47 | 958.2 | 15 |
| 1737132900 | 958.87 | 3.12 | 0.33 | 957.37 | 958.88 | 957.16 | 0 |
| 1737046500 | 955.75 | 1.66 | 0.17 | 955.26 | 955.75 | 954.29 | 0 |
| 1736960100 | 954.09 | 5.88 | 0.62 | 949.93 | 954.09 | 949.24 | 8 |
| 1736873700 | 948.21 | 1.53 | 0.16 | 949.15 | 949.77 | 947.63 | 4 |
| 1736787300 | 946.68 | -0.25 | -0.03 | 946.18 | 946.75 | 944.31 | 10 |
| 1736528100 | 946.93 | -2.19 | -0.23 | 948.78 | 949.53 | 946.88 | 15 |
| 1736441700 | 949.12 | 0.96 | 0.10 | 948.06 | 949.71 | 948.06 | 46 |
| 1736355300 | 948.16 | -1.2 | -0.13 | 949.66 | 950.51 | 946.7 | 20 |
| 1736268900 | 949.36 | 2.22 | 0.23 | 946.41 | 950.64 | 945.49 | 26 |
| 1736182500 | 947.14 | 5.11 | 0.54 | 944.32 | 947.37 | 943.05 | 0 |
| 1735923300 | 942.03 | -2.64 | -0.28 | 944.48 | 944.73 | 941.78 | 0 |
| 1735836900 | 944.67 | 1.97 | 0.21 | 945.42 | 945.68 | 941.28 | 0 |
| 1735577700 | 942.7 | 0.82 | 0.09 | 941.39 | 943.69 | 941.14 | 0 |
| 1735318500 | 941.88 | -31.57 | -3.24 | 941.08 | 942.3 | 940.95 | 1 |
| 1734972900 | 973.45 | -0.32 | -0.03 | 972.83 | 974.42 | 972.32 | 20 |
| 1734713700 | 973.77 | -0.42 | -0.04 | 970.97 | 974.03 | 969.71 | 0 |
| 1734627300 | 974.19 | -3.93 | -0.40 | 974.14 | 975.03 | 973.12 | 4 |
| 1734540900 | 978.12 | 0.71 | 0.07 | 977.71 | 979.11 | 977.23 | 48 |
| 1734454500 | 977.41 | -2.56 | -0.26 | 978.2 | 979.3 | 977.41 | 0 |
| 1734368100 | 979.97 | -0.69 | -0.07 | 980.81 | 980.81 | 979.24 | 0 |
| 1734108900 | 980.66 | -0.46 | -0.05 | 981.65 | 982.35 | 980.46 | 10 |
| 1734022500 | 981.12 | -0.79 | -0.08 | 982.82 | 982.85 | 980.79 | 5 |
| 1733936100 | 981.91 | 0.76 | 0.08 | 980.85 | 982.28 | 980.61 | 0 |
| 1733849700 | 981.15 | -1.72 | -0.17 | 982.29 | 982.29 | 980.92 | 10 |
| 1733763300 | 982.87 | 0.63 | 0.06 | 983.65 | 983.83 | 982.48 | 30 |
| 1733504100 | 982.24 | 1.61 | 0.16 | 981.07 | 982.97 | 981.07 | 0 |
| 1733417700 | 980.63 | 3.82 | 0.39 | 978.31 | 980.63 | 978.31 | 10 |
| 1733331300 | 976.81 | 1.98 | 0.20 | 976 | 977.31 | 975.94 | 35 |
| 1733244900 | 974.83 | 1.52 | 0.16 | 975.31 | 976.95 | 974 | 8 |
| 1733158500 | 973.31 | 2.05 | 0.21 | 970.02 | 974.73 | 969.08 | 34 |
| 1732899300 | 971.26 | 3.4 | 0.35 | 966.77 | 971.26 | 965.66 | 25 |
| 1732812900 | 967.86 | 4.41 | 0.46 | 966.17 | 968.24 | 965.8 | 23 |
| 1732726500 | 963.45 | -2.25 | -0.23 | 963.47 | 963.8 | 960.17 | 0 |
| 1732640100 | 965.7 | -3.75 | -0.39 | 966.57 | 968.82 | 964.95 | 20 |
| 1732553700 | 969.45 | 2.77 | 0.29 | 970.24 | 970.24 | 966.16 | 15 |
| 1732294500 | 966.68 | 2.74 | 0.28 | 966.96 | 967.09 | 962.34 | 21 |
| 1732208100 | 963.94 | 1.44 | 0.15 | 961.24 | 964.02 | 958.65 | 23 |
| 1732121700 | 962.5 | -0.19 | -0.02 | 965.67 | 966.03 | 961.7 | 17 |
| 1732035300 | 962.69 | -3.91 | -0.40 | 967.8 | 967.8 | 958.04 | 25 |
| 1731948900 | 966.6 | -0.56 | -0.06 | 967.34 | 968.62 | 964.19 | 11 |
| 1731689700 | 967.16 | -2.24 | -0.23 | 967.22 | 969.56 | 966.74 | 0 |
| 1731603300 | 969.4 | 6.8 | 0.71 | 964.41 | 969.51 | 963.89 | 30 |
| 1731516900 | 962.6 | 0.19 | 0.02 | 963.64 | 965.36 | 960.32 | 15 |
| 1731430500 | 962.41 | -8.19 | -0.84 | 967.78 | 968.53 | 962.41 | 30 |
| 1731344100 | 970.6 | 6.65 | 0.69 | 967.59 | 971.14 | 967.59 | 15 |
| 1731084900 | 963.95 | -2.82 | -0.29 | 965.68 | 966.75 | 963.12 | 60 |
| 1730998500 | 966.77 | 0.97 | 0.10 | 967.42 | 968.47 | 966.32 | 40 |
| 1730912100 | 965.8 | -3.66 | -0.38 | 971.27 | 975.69 | 965.02 | 63 |
| 1730825700 | 969.46 | 0.43 | 0.04 | 968.37 | 969.74 | 967.97 | 40 |
| 1730739300 | 969.03 | -0.97 | -0.10 | 969.56 | 971.17 | 968.87 | 46 |
| 1730480100 | 970 | 5.34 | 0.55 | 966.65 | 970.5 | 966.65 | 0 |
| 1730393700 | 964.66 | -2.46 | -0.25 | 964.57 | 965.36 | 961.95 | 0 |
