Hot Features
프리미엄
Intesa Sanpaolo (I08151)
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 | 56.12 | -0.54 | -0.95 | 57.29 | 57.55 | 55.98 | 0 |
| 1734022500 | 56.66 | 1.63 | 2.96 | 55.34 | 57.05 | 55 | 0 |
| 1733936100 | 55.03 | -1.04 | -1.85 | 55.74 | 56.41 | 54.84 | 345 |
| 1733849700 | 56.07 | -1.21 | -2.11 | 57.49 | 57.83 | 55.79 | 200 |
| 1733763300 | 57.28 | -0.39 | -0.68 | 57.75 | 58.13 | 57.28 | 100 |
| 1733504100 | 57.67 | -0.44 | -0.76 | 57.88 | 58.08 | 57.13 | 1115 |
| 1733417700 | 58.11 | -2.9 | -4.75 | 61.05 | 61.7 | 57.32 | 60 |
| 1733331300 | 61.01 | -2.14 | -3.39 | 62.64 | 63.03 | 60.89 | 0 |
| 1733244900 | 63.15 | -6.77 | -9.68 | 66.45 | 66.61 | 62.95 | 0 |
| 1733158500 | 69.92 | 2.92 | 4.36 | 66.129999 | 69.92 | 66.06 | 0 |
| 1732899300 | 67 | 1.63 | 2.49 | 65.769999 | 67.13 | 65.62 | 0 |
| 1732812900 | 65.37 | 1.06 | 1.65 | 65.459999 | 65.61 | 65.11 | 30 |
| 1732726500 | 64.31 | -2.13 | -3.21 | 66.519999 | 66.519999 | 64.31 | 150 |
| 1732640100 | 66.44 | -3.44 | -4.92 | 67.7 | 69.79 | 66.31 | 0 |
| 1732553700 | 69.88 | 2.46 | 3.65 | 68.22 | 70.05 | 67.13 | 0 |
| 1732294500 | 67.42 | 0.04 | 0.06 | 67.41 | 67.85 | 67.03 | 0 |
| 1732208100 | 67.38 | 1.58 | 2.40 | 65.83 | 67.38 | 65.489999 | 0 |
| 1732121700 | 65.8 | -0.86 | -1.29 | 66.86 | 66.92 | 65.65 | 0 |
| 1732035300 | 66.66 | -0.27 | -0.40 | 68.44 | 68.53 | 66.53 | 0 |
| 1731948900 | 66.93 | -0.26 | -0.39 | 67.74 | 68.44 | 66.8 | 0 |
| 1731689700 | 67.19 | -2.43 | -3.49 | 68.33 | 68.51 | 66.75 | 100 |
| 1731603300 | 69.62 | 2.52 | 3.76 | 68.58 | 69.85 | 68.58 | 0 |
| 1731516900 | 67.099999 | 1 | 1.51 | 66.11 | 67.5 | 65.989999 | 0 |
| 1731430500 | 66.099999 | -2.62 | -3.81 | 68.48 | 68.54 | 65.98 | 0 |
| 1731344100 | 68.72 | -2.65 | -3.71 | 71.25 | 71.59 | 68.6 | 0 |
| 1731084900 | 71.37 | 0.73 | 1.03 | 71.88 | 71.89 | 70.1 | 600 |
| 1730998500 | 70.64 | 4.34 | 6.55 | 67.83 | 70.9 | 67.77 | 0 |
| 1730912100 | 66.3 | 2.45 | 3.84 | 64.79 | 67.64 | 64.79 | 100 |
| 1730825700 | 63.85 | 2.72 | 4.45 | 61.4 | 63.85 | 61.4 | 0 |
| 1730739300 | 61.13 | -0.78 | -1.26 | 61.67 | 62.23 | 60.47 | 0 |
| 1730480100 | 61.91 | 3.1 | 5.27 | 62.01 | 62.5 | 59.66 | 0 |
| 1730393700 | 58.81 | -2.22 | -3.64 | 60.18 | 60.93 | 58.55 | 0 |
| 1730307300 | 61.03 | -0.49 | -0.80 | 61.85 | 62.28 | 60.9 | 0 |
| 1730220900 | 61.52 | -1.56 | -2.47 | 62.67 | 62.72 | 61.15 | 0 |
| 1730134500 | 63.08 | 0.42 | 0.67 | 62.11 | 63.36 | 61.86 | 0 |
| 1729871700 | 62.66 | 2.22 | 3.67 | 60.75 | 63.26 | 60.74 | 0 |
| 1729785300 | 60.44 | 0.53 | 0.88 | 60.3 | 60.82 | 60.18 | 0 |
| 1729698900 | 59.91 | -1.03 | -1.69 | 60.35 | 60.6 | 59.91 | 0 |
| 1729612500 | 60.94 | -0.01 | -0.02 | 61.82 | 62.38 | 60.94 | 4 |
| 1729526100 | 60.95 | -0.72 | -1.17 | 62.03 | 62.03 | 60.69 | 0 |
| 1729266900 | 61.67 | 0.44 | 0.72 | 61.09 | 62.02 | 61.09 | 0 |
| 1729180500 | 61.23 | 0.98 | 1.63 | 60.95 | 61.71 | 60.82 | 0 |
| 1729094100 | 60.25 | -1.83 | -2.95 | 61.67 | 61.79 | 59.23 | 0 |
| 1729007700 | 62.08 | -0.93 | -1.48 | 63.22 | 63.31 | 61.48 | 200 |
| 1728921300 | 63.01 | -0.68 | -1.07 | 63.55 | 63.8 | 63.01 | 0 |
| 1728662100 | 63.69 | 0.4 | 0.63 | 62.94 | 64.25 | 62.49 | 0 |
| 1728575700 | 63.29 | 0.35 | 0.56 | 63.41 | 63.51 | 62.42 | 0 |
| 1728489300 | 62.94 | 1.91 | 3.13 | 62.86 | 63.29 | 62.73 | 0 |
| 1728402900 | 61.03 | 0.13 | 0.21 | 60.92 | 61.16 | 60.14 | 200 |
| 1728316500 | 60.9 | -0.35 | -0.57 | 61.33 | 61.46 | 60.87 | 0 |
| 1728057300 | 61.25 | 1 | 1.66 | 60.33 | 61.82 | 60.32 | 0 |
| 1727970900 | 60.25 | -1.81 | -2.92 | 60.77 | 61.36 | 60.04 | 0 |
| 1727884500 | 62.06 | 0.89 | 1.45 | 61.01 | 62.19 | 60.5 | 100 |
| 1727798100 | 61.17 | -2.01 | -3.18 | 63.02 | 63.74 | 60.92 | 0 |
| 1727711700 | 63.18 | -0.84 | -1.31 | 64.069999 | 64.12 | 62.82 | 100 |
| 1727452500 | 64.019999 | 1.02 | 1.62 | 63.68 | 65.64 | 63.54 | 50 |
| 1727366100 | 63 | -0.29 | -0.46 | 64.31 | 65.239999 | 62.76 | 0 |
| 1727279700 | 63.29 | 0.35 | 0.56 | 62.63 | 64.14 | 62.6 | 15 |
| 1727193300 | 62.94 | 2.19 | 3.60 | 61.64 | 63.33 | 61.28 | 0 |
| 1727106900 | 60.75 | 3.99 | 7.03 | 61.76 | 62.81 | 60.14 | 200 |
| 1726847700 | 56.76 | -2.51 | -4.23 | 58.18 | 58.18 | 56.52 | 200 |
| 1726761300 | 59.27 | 1.52 | 2.63 | 58.07 | 59.27 | 57.95 | 200 |
| 1726674900 | 57.75 | -2.96 | -4.88 | 59.06 | 59.58 | 57.75 | 0 |
| 1726588500 | 60.71 | 3.88 | 6.83 | 61.57 | 62.05 | 58.81 | 0 |
| 1726502100 | 56.83 | 2.15 | 3.93 | 55.47 | 57.45 | 54.93 | 0 |
