Hot Features
프리미엄
Intesa Sanpaolo (I08129)
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 |
|---|---|---|---|---|---|---|---|
| 1739379300 | 1058.78 | -2.7 | -0.25 | 1060.38 | 1060.38 | 1050.59 | 20 |
| 1739292900 | 1061.48 | -6.78 | -0.63 | 1065.99 | 1065.99 | 1058.16 | 0 |
| 1739206500 | 1068.26 | 3.03 | 0.28 | 1065.89 | 1068.26 | 1058.24 | 15 |
| 1738947300 | 1065.23 | -8.27 | -0.77 | 1068.59 | 1069.89 | 1063.03 | 0 |
| 1738860900 | 1073.5 | 7.87 | 0.74 | 1072.31 | 1073.5 | 1064.85 | 1 |
| 1738774500 | 1065.63 | 17.95 | 1.71 | 1057.51 | 1066 | 1051.73 | 0 |
| 1738688100 | 1047.68 | -5.75 | -0.55 | 1051.9 | 1051.9 | 1042.1099 | 0 |
| 1738601700 | 1053.43 | 0.85 | 0.08 | 1048.39 | 1053.43 | 1043.47 | 30 |
| 1738342500 | 1052.58 | 0.08 | 0.01 | 1057.43 | 1058.91 | 1052.33 | 0 |
| 1738256100 | 1052.5 | 6.68 | 0.64 | 1047.21 | 1052.5 | 1043.81 | 0 |
| 1738169700 | 1045.82 | 0.46 | 0.04 | 1043.7 | 1048.39 | 1038.93 | 28 |
| 1738083300 | 1045.3599 | 5.12 | 0.49 | 1045.39 | 1048.43 | 1038.1 | 15 |
| 1737996900 | 1040.24 | 7.7 | 0.75 | 1035.05 | 1040.24 | 1028.89 | 10 |
| 1737737700 | 1032.54 | 9.06 | 0.89 | 1025.34 | 1039.53 | 1019.51 | 0 |
| 1737651300 | 1023.48 | 2.29 | 0.22 | 1023.29 | 1023.48 | 1015 | 20 |
| 1737564900 | 1021.19 | 7.95 | 0.78 | 1024.44 | 1024.44 | 1016.82 | 0 |
| 1737478500 | 1013.24 | 8.18 | 0.81 | 1008.35 | 1016.22 | 1004.63 | 0 |
| 1737392100 | 1005.06 | -5.51 | -0.55 | 1010.59 | 1010.59 | 1001.75 | 0 |
| 1737132900 | 1010.57 | -5.44 | -0.54 | 1017.69 | 1018.05 | 1007.02 | 0 |
| 1737046500 | 1016.01 | 6.08 | 0.60 | 1012.31 | 1016.01 | 1004.07 | 50 |
| 1736960100 | 1009.93 | 10.25 | 1.03 | 999.3 | 1009.93 | 995.63 | 0 |
| 1736873700 | 999.68 | -12.58 | -1.24 | 1015.09 | 1015.09 | 997.47 | 15 |
| 1736787300 | 1012.26 | -5.39 | -0.53 | 1014.71 | 1014.71 | 1005.16 | 40 |
| 1736528100 | 1017.65 | -5.71 | -0.56 | 1022.16 | 1022.16 | 1016.3 | 5 |
| 1736441700 | 1023.36 | 8.27 | 0.81 | 1015.39 | 1023.36 | 1015.22 | 0 |
| 1736355300 | 1015.09 | 6.28 | 0.62 | 1012.91 | 1015.38 | 1006.12 | 10 |
| 1736268900 | 1008.81 | 3.4 | 0.34 | 998.79 | 1009.54 | 996.4 | 0 |
| 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 |
