Hot Features
프리미엄
Intesa Sanpaolo (I08103)
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 | 1028.49 | 0.24 | 0.02 | 1029.1199 | 1030.56 | 1023.65 | 30 |
| 1734022500 | 1028.25 | 6.13 | 0.60 | 1028.59 | 1028.95 | 1027.49 | 0 |
| 1733936100 | 1022.12 | -4.79 | -0.47 | 1026.75 | 1027.28 | 1021.19 | 65 |
| 1733849700 | 1026.91 | -2.01 | -0.20 | 1028.8599 | 1029.68 | 1022.26 | 45 |
| 1733763300 | 1028.92 | 4.1 | 0.40 | 1029.01 | 1029.93 | 1022.69 | 55 |
| 1733504100 | 1024.82 | 0.22 | 0.02 | 1025.25 | 1027.32 | 1020.51 | 42 |
| 1733417700 | 1024.6 | 2.5 | 0.24 | 1023.69 | 1025.07 | 1018.6 | 63 |
| 1733331300 | 1022.1 | 1.96 | 0.19 | 1021.83 | 1024.57 | 1017.2 | 45 |
| 1733244900 | 1020.14 | 0.92 | 0.09 | 1020.02 | 1021 | 1013.87 | 87 |
| 1733158500 | 1019.22 | 5.19 | 0.51 | 1016.16 | 1019.67 | 1009.75 | 108 |
| 1732899300 | 1014.03 | 1.5 | 0.15 | 1015.21 | 1015.28 | 1009.37 | 15 |
| 1732812900 | 1012.53 | 1.71 | 0.17 | 1016.65 | 1017.13 | 1010.44 | 36 |
| 1732726500 | 1010.82 | -4.35 | -0.43 | 1013.67 | 1014 | 1006.36 | 60 |
| 1732640100 | 1015.17 | -5.34 | -0.52 | 1017.81 | 1017.81 | 1010.69 | 5 |
| 1732553700 | 1020.51 | 3.59 | 0.35 | 1023.59 | 1023.59 | 1014.89 | 37 |
| 1732294500 | 1016.92 | 3.14 | 0.31 | 1015.26 | 1016.96 | 1008.08 | 43 |
| 1732208100 | 1013.78 | 2.04 | 0.20 | 1009.27 | 1013.78 | 1004.1 | 23 |
| 1732121700 | 1011.74 | 1.63 | 0.16 | 1015.79 | 1015.79 | 1006.35 | 53 |
| 1732035300 | 1010.11 | -8.4 | -0.82 | 1018.01 | 1018.01 | 1007.2 | 10 |
| 1731948900 | 1018.51 | 0.66 | 0.06 | 1019.86 | 1019.86 | 1012.26 | 46 |
| 1731689700 | 1017.85 | -2.3 | -0.23 | 1016.77 | 1019.85 | 1014.47 | 98 |
| 1731603300 | 1020.15 | 7 | 0.69 | 1014.45 | 1020.17 | 1010.34 | 195 |
| 1731516900 | 1013.15 | -3.66 | -0.36 | 1014.67 | 1014.67 | 1008.26 | 52 |
| 1731430500 | 1016.81 | -5.03 | -0.49 | 1014.4 | 1020.51 | 1012.14 | 88 |
| 1731344100 | 1021.84 | 7.51 | 0.74 | 1016.46 | 1021.84 | 1012.07 | 52 |
| 1731084900 | 1014.33 | -3.26 | -0.32 | 1015.08 | 1015.08 | 1007.37 | 35 |
| 1730998500 | 1017.59 | 9.93 | 0.99 | 1012.6 | 1017.98 | 1011.09 | 45 |
| 1730912100 | 1007.66 | -0.74 | -0.07 | 1004.38 | 1012.9 | 1004.26 | 100 |
| 1730825700 | 1008.4 | 39.4 | 4.07 | 1011.38 | 1017.25 | 1005.69 | 189 |
| 1730739300 | 969 | -49.46 | -4.86 | 1012.97 | 1020.23 | 958 | 187 |
| 1730480100 | 1018.46 | 3.05 | 0.30 | 1017.34 | 1018.97 | 1017.33 | 0 |
| 1730393700 | 1015.41 | 3.61 | 0.36 | 1011.12 | 1017.72 | 1009.32 | 136 |
| 1730307300 | 1011.8 | -3.16 | -0.31 | 1018.21 | 1018.92 | 1010.63 | 75 |
| 1730220900 | 1014.96 | -6.65 | -0.65 | 1020.39 | 1020.52 | 1014.42 | 18 |
| 1730134500 | 1021.61 | 2.56 | 0.25 | 1022.54 | 1022.76 | 1015.41 | 28 |
| 1729871700 | 1019.05 | -0.45 | -0.04 | 1013.74 | 1021.72 | 1013.74 | 7 |
| 1729785300 | 1019.5 | 5.76 | 0.57 | 1018.36 | 1022.13 | 1018.36 | 1 |
| 1729698900 | 1013.74 | -0.48 | -0.05 | 1013.9 | 1015.12 | 1013.52 | 70 |
| 1729612500 | 1014.22 | 1.23 | 0.12 | 1016.74 | 1017.64 | 1010.39 | 47 |
| 1729526100 | 1012.99 | -1.33 | -0.13 | 1017.35 | 1017.53 | 1012.14 | 69 |
| 1729266900 | 1014.32 | 2.65 | 0.26 | 1018.76 | 1018.82 | 1012.94 | 17 |
| 1729180500 | 1011.67 | 2.34 | 0.23 | 1013.62 | 1014.11 | 1008.38 | 45 |
| 1729094100 | 1009.33 | -1.63 | -0.16 | 1005.69 | 1010.91 | 1005.69 | 54 |
| 1729007700 | 1010.96 | -2.97 | -0.29 | 1014.09 | 1014.09 | 1006.9 | 111 |
| 1728921300 | 1013.93 | 9.08 | 0.90 | 1009.85 | 1013.93 | 1006.85 | 55 |
| 1728662100 | 1004.85 | 1.32 | 0.13 | 1006.9 | 1007.38 | 1000.55 | 57 |
| 1728575700 | 1003.53 | -0.59 | -0.06 | 1006.92 | 1006.92 | 1000.61 | 72 |
| 1728489300 | 1004.12 | 4.65 | 0.47 | 1006.2 | 1006.2 | 1001.33 | 73 |
| 1728402900 | 999.47 | 0.54 | 0.05 | 1001.75 | 1001.96 | 997.82 | 52 |
| 1728316500 | 998.93 | -1.67 | -0.17 | 1004.14 | 1004.14 | 996.14 | 45 |
| 1728057300 | 1000.6 | 3.21 | 0.32 | 998.72 | 1001.62 | 996.49 | 73 |
| 1727970900 | 997.39 | -4.37 | -0.44 | 1005.19 | 1005.19 | 996.54 | 35 |
| 1727884500 | 1001.76 | -3.7 | -0.37 | 1006.6 | 1008.91 | 1000.78 | 165 |
| 1727798100 | 1005.46 | 0.52 | 0.05 | 1009.29 | 1009.29 | 1001.68 | 195 |
| 1727711700 | 1004.94 | -6.61 | -0.65 | 1006.59 | 1011.94 | 1001.39 | 25 |
| 1727452500 | 1011.55 | 1.28 | 0.13 | 1008.93 | 1017.15 | 1008.93 | 54 |
| 1727366100 | 1010.27 | 3.89 | 0.39 | 1012.77 | 1013.87 | 1007.57 | 35 |
| 1727279700 | 1006.38 | -5.6 | -0.55 | 1011.94 | 1011.94 | 1005.06 | 22 |
| 1727193300 | 1011.98 | 2.52 | 0.25 | 1012.77 | 1012.77 | 1004.96 | 16 |
| 1727106900 | 1009.46 | 6 | 0.60 | 999 | 1009.51 | 999 | 20 |
| 1726847700 | 1003.46 | -6.13 | -0.61 | 1005.32 | 1005.38 | 998.45 | 45 |
| 1726761300 | 1009.59 | 6.27 | 0.62 | 1006.69 | 1009.91 | 1003.51 | 20 |
| 1726674900 | 1003.32 | -1.43 | -0.14 | 1005 | 1005 | 997.89 | 30 |
| 1726588500 | 1004.75 | 3.58 | 0.36 | 1003.65 | 1005.95 | 998.54 | 33 |
| 1726502100 | 1001.17 | -1.61 | -0.16 | 1001.6 | 1003.44 | 998.05 | 5 |
