Hot Features
프리미엄
Intesa Sanpaolo (I08382)
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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 1122.58 | -3.99 | -0.35 | 1122.42 | 1123.78 | 1120.13 | 152 |
| 1740588900 | 1126.57 | 12.13 | 1.09 | 1120.21 | 1126.57 | 1119.41 | 235 |
| 1740502500 | 1114.44 | -4.41 | -0.39 | 1117.93 | 1119.2 | 1113.5 | 397 |
| 1740416100 | 1118.85 | -5.79 | -0.51 | 1121.98 | 1123.01 | 1117.81 | 297 |
| 1740156900 | 1124.64 | 3.93 | 0.35 | 1120.8599 | 1124.64 | 1120.8599 | 291 |
| 1740070500 | 1120.71 | 0.24 | 0.02 | 1122.66 | 1124.56 | 1120.15 | 307 |
| 1739984100 | 1120.47 | -10.35 | -0.92 | 1131.26 | 1131.26 | 1120.47 | 390 |
| 1739897700 | 1130.82 | -1.01 | -0.09 | 1132.08 | 1132.8699 | 1129.57 | 243 |
| 1739811300 | 1131.83 | -0.49 | -0.04 | 1132.9 | 1133.31 | 1130.51 | 380 |
| 1739552100 | 1132.32 | 0.06 | 0.01 | 1132.75 | 1135.04 | 1131.56 | 183 |
| 1739465700 | 1132.26 | 13.6 | 1.22 | 1123.7 | 1132.67 | 1122.47 | 447 |
| 1739379300 | 1118.66 | -3.59 | -0.32 | 1124.17 | 1124.27 | 1118.22 | 506 |
| 1739292900 | 1122.25 | -2.84 | -0.25 | 1125.01 | 1125.63 | 1121.69 | 342 |
| 1739206500 | 1125.09 | 6.31 | 0.56 | 1120.54 | 1125.64 | 1120.4 | 373 |
| 1738947300 | 1118.78 | -6.08 | -0.54 | 1124.34 | 1124.93 | 1118.78 | 276 |
| 1738860900 | 1124.8599 | 9.27 | 0.83 | 1119.77 | 1124.8599 | 1118.05 | 414 |
| 1738774500 | 1115.59 | 2.45 | 0.22 | 1111.44 | 1115.9 | 1111.03 | 286 |
| 1738688100 | 1113.14 | 6.72 | 0.61 | 1110.15 | 1113.14 | 1105.6099 | 661 |
| 1738601700 | 1106.42 | -2.97 | -0.27 | 1101.65 | 1106.99 | 1101.55 | 669 |
| 1738342500 | 1109.39 | 7.06 | 0.64 | 1104.09 | 1109.54 | 1104.09 | 130 |
| 1738256100 | 1102.33 | 9.66 | 0.88 | 1095.82 | 1103.45 | 1095.72 | 163 |
| 1738169700 | 1092.67 | 1.95 | 0.18 | 1093.02 | 1096.1 | 1092.19 | 332 |
| 1738083300 | 1090.72 | 5.17 | 0.48 | 1087.53 | 1091.16 | 1086.6099 | 180 |
| 1737996900 | 1085.55 | -2.33 | -0.21 | 1083.59 | 1088.41 | 1082.56 | 209 |
| 1737737700 | 1087.88 | -1.13 | -0.10 | 1091.13 | 1091.77 | 1087.1 | 120 |
| 1737651300 | 1089.01 | 7.27 | 0.67 | 1088.4 | 1089.01 | 1086.66 | 247 |
| 1737564900 | 1081.74 | 0 | 0.00 | 1081.74 | 1081.74 | 1081.74 | 0 |
| 1737478500 | 1081.74 | 0.31 | 0.03 | 1081.4 | 1082.38 | 1080 | 148 |
| 1737392100 | 1081.43 | 1.31 | 0.12 | 1080.6 | 1081.84 | 1078.8699 | 302 |
| 1737132900 | 1080.1199 | 6.93 | 0.65 | 1074.7 | 1080.84 | 1074.6 | 111 |
| 1737046500 | 1073.19 | 6.27 | 0.59 | 1071.18 | 1073.19 | 1069.67 | 128 |
| 1736960100 | 1066.92 | 14.26 | 1.35 | 1053.1 | 1066.93 | 1052.29 | 158 |
| 1736873700 | 1052.66 | -0.35 | -0.03 | 1056.56 | 1057.35 | 1052.05 | 150 |
| 1736787300 | 1053.01 | -4.48 | -0.42 | 1055.91 | 1056.01 | 1050.54 | 163 |
| 1736528100 | 1057.49 | -2.88 | -0.27 | 1059.9 | 1062.96 | 1056.98 | 112 |
| 1736441700 | 1060.3699 | 0.48 | 0.05 | 1057.94 | 1060.84 | 1056.93 | 170 |
| 1736355300 | 1059.89 | -2.75 | -0.26 | 1062.24 | 1063.8699 | 1057.19 | 222 |
| 1736268900 | 1062.64 | 3.51 | 0.33 | 1059.34 | 1065.3599 | 1058.63 | 126 |
| 1736182500 | 1059.13 | 6.8 | 0.65 | 1055.28 | 1059.23 | 1052.45 | 50 |
| 1735923300 | 1052.33 | -7.13 | -0.67 | 1057.78 | 1058.29 | 1051.93 | 89 |
| 1735836900 | 1059.46 | 3.97 | 0.38 | 1058.27 | 1060.4 | 1053.13 | 92 |
| 1735577700 | 1055.49 | -0.52 | -0.05 | 1055.5 | 1056.69 | 1052.89 | 0 |
| 1735318500 | 1056.01 | -0.42 | -0.04 | 1057.2 | 1057.94 | 1054.28 | 71 |
| 1734972900 | 1056.43 | -3.37 | -0.32 | 1057.3599 | 1058.1 | 1055.49 | 30 |
| 1734713700 | 1059.8 | 0.59 | 0.06 | 1054.34 | 1060.25 | 1053.53 | 33 |
| 1734627300 | 1059.21 | -12.19 | -1.14 | 1062.52 | 1063.53 | 1057.23 | 33 |
| 1734540900 | 1071.4 | -0.03 | -0.00 | 1071.48 | 1072.48 | 1069.79 | 72 |
| 1734454500 | 1071.43 | 1.09 | 0.10 | 1069.23 | 1072.42 | 1069.23 | 140 |
| 1734368100 | 1070.34 | -1.13 | -0.11 | 1070.95 | 1071.78 | 1068.97 | 78 |
| 1734108900 | 1071.47 | -6.05 | -0.56 | 1077.18 | 1078.39 | 1070.64 | 89 |
| 1734022500 | 1077.52 | -0.97 | -0.09 | 1080.29 | 1080.4 | 1076.69 | 56 |
| 1733936100 | 1078.49 | 3.93 | 0.37 | 1074.24 | 1079.68 | 1073.84 | 41 |
| 1733849700 | 1074.56 | -1.76 | -0.16 | 1075.22 | 1076.1099 | 1073.65 | 149 |
| 1733763300 | 1076.32 | 1.28 | 0.12 | 1077.38 | 1078.5 | 1074.41 | 112 |
| 1733504100 | 1075.04 | 3.89 | 0.36 | 1070.43 | 1075.98 | 1070.33 | 73 |
| 1733417700 | 1071.15 | 3.68 | 0.34 | 1068.8 | 1071.3 | 1067.66 | 182 |
| 1733331300 | 1067.47 | 4.63 | 0.44 | 1064.77 | 1067.78 | 1063.89 | 162 |
| 1733244900 | 1062.84 | 2.43 | 0.23 | 1063.4 | 1065.57 | 1061.91 | 189 |
| 1733158500 | 1060.41 | 6.79 | 0.64 | 1051.85 | 1061.01 | 1051.65 | 147 |
| 1732899300 | 1053.6199 | 7.83 | 0.75 | 1045.45 | 1053.82 | 1045.35 | 108 |
| 1732812900 | 1045.79 | 3.76 | 0.36 | 1045.95 | 1047.6199 | 1044.18 | 82 |
