Hot Features
프리미엄
Intesa Sanpaolo (I08129)
BIT
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736182500 | 1005.41 | 0.09 | 0.01 | 1004.48 | 1005.41 | 996.64 | 0 |
| 1735923300 | 1005.32 | -3.59 | -0.36 | 1008.29 | 1008.29 | 1001.3 | 0 |
| 1735836900 | 1008.91 | 10.2 | 1.02 | 1004.59 | 1008.91 | 999.98 | 0 |
| 1735577700 | 998.71 | -4.26 | -0.42 | 999.29 | 1000.12 | 992.83 | 0 |
| 1735318500 | 1002.97 | 6.84 | 0.69 | 999.64 | 1002.97 | 996.33 | 0 |
| 1734972900 | 996.13 | 9.33 | 0.95 | 992.6 | 999.71 | 991.75 | 0 |
| 1734713700 | 986.8 | -31.11 | -3.06 | 1014.3 | 1014.3 | 974.31 | 0 |
| 1734627300 | 1017.91 | -15.58 | -1.51 | 1026.3 | 1027.65 | 1013.72 | 0 |
| 1734540900 | 1033.49 | -0.61 | -0.06 | 1032.63 | 1033.49 | 1028.6 | 0 |
| 1734454500 | 1034.1 | -0.48 | -0.05 | 1024.74 | 1034.47 | 1019.71 | 10 |
| 1734368100 | 1034.58 | 11.52 | 1.13 | 1031.46 | 1034.58 | 1021.67 | 20 |
| 1734108900 | 1023.06 | -13.28 | -1.28 | 1034.44 | 1034.44 | 1019.5 | 10 |
| 1734022500 | 1036.34 | -6.89 | -0.66 | 1041.73 | 1041.73 | 1032.57 | 10 |
| 1733936100 | 1043.23 | 1.42 | 0.14 | 1037.27 | 1043.23 | 1034.43 | 25 |
| 1733849700 | 1041.81 | -2.4 | -0.23 | 1047.78 | 1048.16 | 1040.44 | 0 |
| 1733763300 | 1044.21 | -0.58 | -0.06 | 1045.08 | 1045.94 | 1037.5 | 24 |
| 1733504100 | 1044.79 | 5.78 | 0.56 | 1040.28 | 1044.97 | 1036.39 | 0 |
| 1733417700 | 1039.01 | -0.68 | -0.07 | 1039.3 | 1039.42 | 1032.25 | 0 |
| 1733331300 | 1039.69 | -4.75 | -0.45 | 1040.1199 | 1040.1199 | 1033.48 | 0 |
| 1733244900 | 1044.44 | 1.66 | 0.16 | 1044.33 | 1044.55 | 1041.18 | 0 |
| 1733158500 | 1042.78 | 5.99 | 0.58 | 1038.74 | 1043.84 | 1037.89 | 0 |
| 1732899300 | 1036.79 | 0.24 | 0.02 | 1035.77 | 1037.09 | 1026.42 | 93 |
| 1732812900 | 1036.55 | 2.9 | 0.28 | 1038.77 | 1039.64 | 1033.93 | 0 |
| 1732726500 | 1033.65 | -1.23 | -0.12 | 1034.57 | 1035.26 | 1032.08 | 0 |
| 1732640100 | 1034.88 | -0.29 | -0.03 | 1032.3 | 1039.72 | 1029.78 | 0 |
| 1732553700 | 1035.17 | -3.13 | -0.30 | 1038.59 | 1041.6099 | 1031.59 | 0 |
| 1732294500 | 1038.3 | 21.11 | 2.08 | 1023.16 | 1038.55 | 1022.8 | 0 |
| 1732208100 | 1017.19 | -0.43 | -0.04 | 1012.62 | 1017.56 | 1010.24 | 0 |
| 1732121700 | 1017.62 | 4.56 | 0.45 | 1018.87 | 1018.87 | 1011.94 | 0 |
| 1732035300 | 1013.06 | 4.51 | 0.45 | 1010.77 | 1013.06 | 1003.35 | 0 |
| 1731948900 | 1008.55 | -4.45 | -0.44 | 1012.84 | 1012.84 | 1002.4 | 20 |
| 1731689700 | 1013 | -26.07 | -2.51 | 1021.99 | 1021.99 | 1009.91 | 0 |
| 1731603300 | 1039.07 | 4.52 | 0.44 | 1031.27 | 1039.07 | 1030.43 | 30 |
| 1731516900 | 1034.55 | -3.13 | -0.30 | 1034.27 | 1036.46 | 1028.73 | 30 |
| 1731430500 | 1037.68 | -15.79 | -1.50 | 1044.49 | 1044.49 | 1035.22 | 15 |
| 1731344100 | 1053.47 | 13.26 | 1.27 | 1044.25 | 1053.47 | 1044.25 | 0 |
| 1731084900 | 1040.21 | 4.3 | 0.42 | 1043.44 | 1044.17 | 1033.6099 | 0 |
| 1730998500 | 1035.91 | -3.13 | -0.30 | 1033.29 | 1037.7 | 1031.08 | 0 |
| 1730912100 | 1039.04 | -1.34 | -0.13 | 1062.21 | 1065.93 | 1037.9 | 0 |
| 1730825700 | 1040.38 | -13.88 | -1.32 | 1054.07 | 1054.07 | 1037.51 | 20 |
| 1730739300 | 1054.26 | -3.9 | -0.37 | 1060.39 | 1063.17 | 1053.5 | 0 |
| 1730480100 | 1058.16 | 9.35 | 0.89 | 1051.5 | 1058.3599 | 1049.64 | 0 |
| 1730393700 | 1048.81 | -11.69 | -1.10 | 1055.77 | 1056.29 | 1043.79 | 0 |
| 1730307300 | 1060.5 | -10.5 | -0.98 | 1067.78 | 1067.78 | 1052.05 | 0 |
| 1730220900 | 1071 | -12.2 | -1.13 | 1078.84 | 1078.84 | 1071 | 0 |
| 1730134500 | 1083.2 | 0.7 | 0.06 | 1084.28 | 1084.28 | 1074.5 | 33 |
| 1729871700 | 1082.5 | -4.47 | -0.41 | 1083.97 | 1085.6 | 1077.58 | 4 |
| 1729785300 | 1086.97 | -3.75 | -0.34 | 1090.6099 | 1092.02 | 1084.8699 | 20 |
| 1729698900 | 1090.72 | 0.3 | 0.03 | 1088.3599 | 1091.3 | 1086.08 | 0 |
| 1729612500 | 1090.42 | -4.61 | -0.42 | 1091.05 | 1091.05 | 1080.06 | 30 |
| 1729526100 | 1095.03 | -2.52 | -0.23 | 1095.88 | 1096.77 | 1091.08 | 45 |
| 1729266900 | 1097.55 | 0.73 | 0.07 | 1096.31 | 1097.9 | 1092.22 | 20 |
| 1729180500 | 1096.82 | 4.87 | 0.45 | 1093.05 | 1099.6 | 1086.27 | 25 |
| 1729094100 | 1091.95 | 2.74 | 0.25 | 1089.65 | 1091.95 | 1082.03 | 25 |
| 1729007700 | 1089.21 | -4.93 | -0.45 | 1099.23 | 1099.23 | 1088.57 | 0 |
| 1728921300 | 1094.14 | 5.04 | 0.46 | 1086.04 | 1094.14 | 1086.04 | 0 |
| 1728662100 | 1089.1 | 5.91 | 0.55 | 1081.93 | 1089.1 | 1075.27 | 50 |
| 1728575700 | 1083.19 | 2.8 | 0.26 | 1088.58 | 1089.97 | 1075.6 | 10 |
| 1728489300 | 1080.39 | 3.19 | 0.30 | 1080.24 | 1080.39 | 1071.98 | 20 |
| 1728402900 | 1077.2 | -2.85 | -0.26 | 1073.77 | 1078.58 | 1073.25 | 0 |
| 1728316500 | 1080.05 | 9.22 | 0.86 | 1074.15 | 1080.05 | 1069.01 | 0 |
