Hot Features
프리미엄
Intesa Sanpaolo (I08130)
BIT
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1732208100 | 927.5 | 0.91 | 0.10 | 927.33 | 927.5 | 920.77 | 0 |
| 1732121700 | 926.59 | -1.97 | -0.21 | 930.4 | 930.4 | 922.07 | 21 |
| 1732035300 | 928.56 | -5.59 | -0.60 | 936.79 | 936.79 | 921.52 | 1 |
| 1731948900 | 934.15 | 2.88 | 0.31 | 933.1 | 934.15 | 926.94 | 41 |
| 1731689700 | 931.27 | 4.98 | 0.54 | 923.85 | 932.14 | 923.75 | 5 |
| 1731603300 | 926.29 | 10.46 | 1.14 | 914.33 | 926.29 | 913.3 | 34 |
| 1731516900 | 915.83 | -8.51 | -0.92 | 921.15 | 921.75 | 913.47 | 0 |
| 1731430500 | 924.34 | -10.71 | -1.15 | 930.74 | 932.53 | 924.18 | 69 |
| 1731344100 | 935.05 | 7.62 | 0.82 | 929.21 | 935.05 | 928.11 | 50 |
| 1731084900 | 927.43 | -3.9 | -0.42 | 928.46 | 930.31 | 924.25 | 0 |
| 1730998500 | 931.33 | 1.35 | 0.15 | 934.49 | 935.24 | 927.48 | 22 |
| 1730912100 | 929.98 | -8.65 | -0.92 | 938.09 | 943.8 | 927.29 | 1 |
| 1730825700 | 938.63 | 0.89 | 0.09 | 940.14 | 940.14 | 934.56 | 0 |
| 1730739300 | 937.74 | -1.3 | -0.14 | 938.64 | 942.17 | 932.51 | 10 |
| 1730480100 | 939.04 | 7.26 | 0.78 | 935.18 | 939.04 | 932.1 | 0 |
| 1730393700 | 931.78 | -4.68 | -0.50 | 930.41 | 935.12 | 926.6 | 1 |
| 1730307300 | 936.46 | -6.24 | -0.66 | 939.34 | 940.59 | 934.44 | 0 |
| 1730220900 | 942.7 | -5.27 | -0.56 | 947.37 | 947.44 | 940.54 | 26 |
| 1730134500 | 947.97 | 6.44 | 0.68 | 946.35 | 947.97 | 938.73 | 50 |
| 1729871700 | 941.53 | -4.48 | -0.47 | 945.17 | 945.17 | 941.43 | 0 |
| 1729785300 | 946.01 | 8.47 | 0.90 | 942.1 | 947.22 | 941.73 | 2 |
| 1729698900 | 937.54 | -9.48 | -1.00 | 942.79 | 943.65 | 937.54 | 0 |
| 1729612500 | 947.02 | -3.89 | -0.41 | 949.42 | 950.24 | 941.56 | 0 |
| 1729526100 | 950.91 | -6.03 | -0.63 | 953.05 | 954.31 | 946.8 | 3 |
| 1729266900 | 956.94 | 2.88 | 0.30 | 954.32 | 957.1 | 952.1 | 0 |
| 1729180500 | 954.06 | 2.55 | 0.27 | 952.25 | 955.67 | 949.79 | 0 |
| 1729094100 | 951.51 | 3.11 | 0.33 | 947.17 | 951.51 | 944.21 | 0 |
| 1729007700 | 948.4 | 0.55 | 0.06 | 947.17 | 948.49 | 944.67 | 0 |
| 1728921300 | 947.85 | 2.77 | 0.29 | 943.38 | 947.85 | 941.35 | 30 |
| 1728662100 | 945.08 | 0.94 | 0.10 | 937.86 | 945.42 | 937.86 | 10 |
| 1728575700 | 944.14 | 0.79 | 0.08 | 939.11 | 945.1 | 939.11 | 20 |
| 1728489300 | 943.35 | 3.46 | 0.37 | 939.31 | 943.35 | 936.14 | 0 |
| 1728402900 | 939.89 | -2.98 | -0.32 | 939.63 | 941.83 | 933.53 | 50 |
| 1728316500 | 942.87 | 2.59 | 0.28 | 943.66 | 943.66 | 934.53 | 22 |
| 1728057300 | 940.28 | 1.53 | 0.16 | 938.73 | 941.67 | 935.21 | 15 |
| 1727970900 | 938.75 | -7.28 | -0.77 | 944.55 | 944.55 | 933.68 | 22 |
| 1727884500 | 946.03 | -2.05 | -0.22 | 949.02 | 949.02 | 940.02 | 40 |
| 1727798100 | 948.08 | -2.64 | -0.28 | 951.8 | 951.8 | 942.82 | 10 |
| 1727711700 | 950.72 | -5.67 | -0.59 | 953.36 | 954.2 | 949.41 | 0 |
| 1727452500 | 956.39 | 4.71 | 0.49 | 945.65 | 956.73 | 945.65 | 15 |
| 1727366100 | 951.68 | 7.08 | 0.75 | 946.31 | 953.78 | 945.58 | 34 |
| 1727279700 | 944.6 | -2.09 | -0.22 | 947.36 | 947.36 | 941.62 | 5 |
| 1727193300 | 946.69 | 5.55 | 0.59 | 948.32 | 948.32 | 942.69 | 18 |
| 1727106900 | 941.14 | -2.22 | -0.24 | 943.17 | 943.99 | 939.87 | 0 |
| 1726847700 | 943.36 | -2.34 | -0.25 | 945.24 | 945.73 | 942.03 | 5 |
| 1726761300 | 945.7 | 5.08 | 0.54 | 947.09 | 947.09 | 941.1 | 26 |
| 1726674900 | 940.62 | -1.25 | -0.13 | 942.37 | 942.45 | 940.05 | 0 |
| 1726588500 | 941.87 | 1.58 | 0.17 | 941.73 | 942.72 | 941.16 | 17 |
| 1726502100 | 940.29 | 2.75 | 0.29 | 932.9 | 943.99 | 932.9 | 9 |
| 1726242900 | 937.54 | 3.21 | 0.34 | 936.14 | 938.48 | 936.14 | 0 |
| 1726156500 | 934.33 | 1.26 | 0.14 | 938.23 | 938.89 | 932.4 | 0 |
| 1726070100 | 933.07 | 0.97 | 0.10 | 934.97 | 935.66 | 927.38 | 9 |
| 1725983700 | 932.1 | -6.36 | -0.68 | 938.34 | 939.5 | 930.35 | 7 |
| 1725897300 | 938.46 | 4.62 | 0.49 | 936.63 | 938.81 | 930.19 | 15 |
| 1725638100 | 933.84 | -4.46 | -0.48 | 935.29 | 939.75 | 933.73 | 0 |
| 1725551700 | 938.3 | 7.91 | 0.85 | 933.77 | 940.87 | 931.51 | 65 |
| 1725465300 | 930.39 | -4.38 | -0.47 | 931.02 | 934.23 | 929.98 | 0 |
| 1725378900 | 934.77 | -3.11 | -0.33 | 938.87 | 938.87 | 928.33 | 10 |
| 1725292500 | 937.88 | 5.44 | 0.58 | 937.69 | 939.25 | 929.77 | 3 |
| 1725033300 | 932.44 | -0.68 | -0.07 | 937.54 | 938.84 | 932.36 | 0 |
| 1724946900 | 933.12 | 0.91 | 0.10 | 935.6 | 937.55 | 928.94 | 10 |
| 1724860500 | 932.21 | 1.04 | 0.11 | 936.08 | 936.08 | 931.51 | 0 |
| 1724774100 | 931.17 | 0.15 | 0.02 | 933.18 | 934.54 | 930.91 | 0 |
| 1724687700 | 931.02 | -0.98 | -0.11 | 926.56 | 932.55 | 926.56 | 16 |
| 1724428500 | 932 | 6.12 | 0.66 | 927.96 | 932 | 923.15 | 6 |
| 1724342100 | 925.88 | -1.81 | -0.20 | 928.03 | 928.7 | 925.21 | 0 |
