Hot Features
프리미엄
Intesa Sanpaolo (I08348)
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 | 956.91 | 0.56 | 0.06 | 957.35 | 958.53 | 956.77 | 0 |
| 1734022500 | 956.35 | -3.13 | -0.33 | 959.86 | 959.86 | 955.69 | 0 |
| 1733936100 | 959.48 | 0.23 | 0.02 | 960.05 | 961.19 | 958.83 | 0 |
| 1733849700 | 959.25 | -1.15 | -0.12 | 959.08 | 960.24 | 958.65 | 0 |
| 1733763300 | 960.4 | 1.59 | 0.17 | 960.53 | 960.93 | 959.74 | 0 |
| 1733504100 | 958.81 | 0.41 | 0.04 | 959.4 | 960.71 | 958.7 | 0 |
| 1733417700 | 958.4 | 3.99 | 0.42 | 955.24 | 958.4 | 955.24 | 3 |
| 1733331300 | 954.41 | 1.03 | 0.11 | 953.99 | 955.03 | 953.56 | 0 |
| 1733244900 | 953.38 | 0.17 | 0.02 | 953.96 | 955.17 | 953.21 | 0 |
| 1733158500 | 953.21 | 0.98 | 0.10 | 951.73 | 954.5 | 950.72 | 0 |
| 1732899300 | 952.23 | 1.3 | 0.14 | 950.14 | 952.48 | 949.46 | 0 |
| 1732812900 | 950.93 | 1.77 | 0.19 | 949.56 | 951.22 | 949.37 | 15 |
| 1732726500 | 949.16 | -1.32 | -0.14 | 949.42 | 949.64 | 948.35 | 0 |
| 1732640100 | 950.48 | -3.28 | -0.34 | 951.9 | 952.8 | 950.36 | 0 |
| 1732553700 | 953.76 | 2.23 | 0.23 | 952.74 | 954.12 | 950.46 | 0 |
| 1732294500 | 951.53 | 1.69 | 0.18 | 951.16 | 952.03 | 949.44 | 0 |
| 1732208100 | 949.84 | 0.49 | 0.05 | 949.28 | 950.3 | 947.86 | 0 |
| 1732121700 | 949.35 | -1.08 | -0.11 | 951.16 | 951.45 | 949.18 | 0 |
| 1732035300 | 950.43 | -2.74 | -0.29 | 954.51 | 954.51 | 948.44 | 0 |
| 1731948900 | 953.17 | 1 | 0.11 | 953 | 954.29 | 951.25 | 0 |
| 1731689700 | 952.17 | 1.49 | 0.16 | 950.78 | 953.79 | 950.7 | 0 |
| 1731603300 | 950.68 | 3.24 | 0.34 | 948.34 | 951.4 | 947.64 | 15 |
| 1731516900 | 947.44 | -2.43 | -0.26 | 949.61 | 950.15 | 946.31 | 0 |
| 1731430500 | 949.87 | -4.71 | -0.49 | 952.49 | 953.4 | 949.87 | 0 |
| 1731344100 | 954.58 | 4.2 | 0.44 | 952.12 | 954.82 | 952.12 | 0 |
| 1731084900 | 950.38 | -2.44 | -0.26 | 951.43 | 952.62 | 950.09 | 0 |
| 1730998500 | 952.82 | 1.06 | 0.11 | 953.91 | 955.12 | 951.83 | 0 |
| 1730912100 | 951.76 | -3.32 | -0.35 | 954.81 | 959.87 | 951.12 | 0 |
| 1730825700 | 955.08 | -1.25 | -0.13 | 956.18 | 956.55 | 954.44 | 0 |
| 1730739300 | 956.33 | 0.96 | 0.10 | 955.2 | 957.4 | 954.72 | 10 |
| 1730480100 | 955.37 | 3.91 | 0.41 | 953.08 | 956.34 | 952.84 | 0 |
| 1730393700 | 951.46 | -2.69 | -0.28 | 950.93 | 952.39 | 949.06 | 5 |
| 1730307300 | 954.15 | -3.99 | -0.42 | 957.66 | 958.44 | 954.15 | 0 |
| 1730220900 | 958.14 | -3.04 | -0.32 | 962.23 | 962.31 | 958.05 | 0 |
| 1730134500 | 961.18 | 2.76 | 0.29 | 959.94 | 961.42 | 958.36 | 0 |
| 1729871700 | 958.42 | -1.66 | -0.17 | 959.65 | 960.09 | 958.38 | 0 |
| 1729785300 | 960.08 | 1.43 | 0.15 | 959.36 | 962.75 | 959.36 | 5 |
| 1729698900 | 958.65 | -1.37 | -0.14 | 960.97 | 961.54 | 958.65 | 10 |
| 1729612500 | 960.02 | -2.11 | -0.22 | 961.26 | 961.73 | 958.43 | 36 |
| 1729526100 | 962.13 | -3.79 | -0.39 | 965.03 | 965.77 | 962.13 | 15 |
| 1729266900 | 965.92 | 2.08 | 0.22 | 963.9 | 966.36 | 963.9 | 51 |
| 1729180500 | 963.84 | 2.05 | 0.21 | 962.34 | 964.44 | 961.92 | 35 |
| 1729094100 | 961.79 | 0.74 | 0.08 | 960.58 | 962.2 | 958.5 | 0 |
| 1729007700 | 961.05 | 2.1 | 0.22 | 958.57 | 961.14 | 958.57 | 0 |
| 1728921300 | 958.95 | 1.72 | 0.18 | 957.47 | 959.06 | 957 | 0 |
| 1728662100 | 957.23 | 0.43 | 0.04 | 957.19 | 957.56 | 955.85 | 0 |
| 1728575700 | 956.8 | 0.35 | 0.04 | 957.42 | 957.88 | 955.14 | 0 |
| 1728489300 | 956.45 | 1.83 | 0.19 | 954.38 | 956.45 | 953.74 | 0 |
| 1728402900 | 954.62 | -1.76 | -0.18 | 954.01 | 955.34 | 953.01 | 0 |
| 1728316500 | 956.38 | 0.2 | 0.02 | 956.77 | 957.41 | 954.26 | 0 |
| 1728057300 | 956.18 | 0.97 | 0.10 | 956.48 | 956.93 | 955.09 | 8 |
| 1727970900 | 955.21 | -3.55 | -0.37 | 958.01 | 958.01 | 954.47 | 0 |
| 1727884500 | 958.76 | -1.36 | -0.14 | 960.69 | 961.29 | 958.12 | 14 |
| 1727798100 | 960.12 | -1.34 | -0.14 | 962.29 | 962.81 | 959.55 | 10 |
| 1727711700 | 961.46 | -3.27 | -0.34 | 963.05 | 963.85 | 960.64 | 0 |
| 1727452500 | 964.73 | 2.7 | 0.28 | 962.11 | 965.07 | 962.02 | 0 |
| 1727366100 | 962.03 | 3.87 | 0.40 | 960.11 | 963.36 | 959.76 | 0 |
| 1727279700 | 958.16 | -2.3 | -0.24 | 959.23 | 960.16 | 957.59 | 0 |
| 1727193300 | 960.46 | 3.23 | 0.34 | 959.28 | 960.58 | 958.76 | 0 |
| 1727106900 | 957.23 | 1.21 | 0.13 | 955.92 | 957.57 | 954.87 | 0 |
| 1726847700 | 956.02 | -2.93 | -0.31 | 958.49 | 958.74 | 955.96 | 0 |
| 1726761300 | 958.95 | 3.58 | 0.37 | 957.49 | 959.11 | 956.8 | 0 |
| 1726674900 | 955.37 | -1.5 | -0.16 | 957.03 | 957.2 | 954.73 | 0 |
| 1726588500 | 956.87 | 1.13 | 0.12 | 957.45 | 958.28 | 956.87 | 5 |
| 1726502100 | 955.74 | 1.91 | 0.20 | 954.23 | 955.74 | 953.51 | 0 |
