Hot Features
프리미엄
Intesa Sanpaolo (I08390)
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 |
|---|---|---|---|---|---|---|---|
| 1740761700 | 1025.56 | -1.31 | -0.13 | 1024.72 | 1026.77 | 1023.52 | 165 |
| 1740675300 | 1026.8699 | 4.67 | 0.46 | 1023.83 | 1027.2 | 1023.27 | 745 |
| 1740588900 | 1022.2 | 4.64 | 0.46 | 1019.49 | 1022.72 | 1018.63 | 70 |
| 1740502500 | 1017.56 | -0.2 | -0.02 | 1018.7 | 1020.64 | 1015.91 | 573 |
| 1740416100 | 1017.76 | -0.05 | -0.00 | 1016.94 | 1017.84 | 1015.8 | 50 |
| 1740156900 | 1017.81 | 4.03 | 0.40 | 1015.18 | 1017.81 | 1014.27 | 625 |
| 1740070500 | 1013.78 | -2 | -0.20 | 1015.87 | 1017.21 | 1013.18 | 725 |
| 1739984100 | 1015.78 | -1.87 | -0.18 | 1018.42 | 1018.7 | 1013.09 | 325 |
| 1739897700 | 1017.65 | 1.31 | 0.13 | 1015.67 | 1018.88 | 1015.3 | 188 |
| 1739811300 | 1016.34 | -0.94 | -0.09 | 1016.59 | 1017.83 | 1016.12 | 500 |
| 1739552100 | 1017.28 | 0.53 | 0.05 | 1016.85 | 1018.3 | 1016.42 | 233 |
| 1739465700 | 1016.75 | -1.87 | -0.18 | 1015.14 | 1018.35 | 1014.21 | 542 |
| 1739379300 | 1018.62 | -1.81 | -0.18 | 1021.21 | 1022.39 | 1018.62 | 322 |
| 1739292900 | 1020.43 | -1.63 | -0.16 | 1021.58 | 1021.95 | 1018.9 | 190 |
| 1739206500 | 1022.06 | 5.22 | 0.51 | 1020.98 | 1022.39 | 1019.64 | 270 |
| 1738947300 | 1016.84 | -0.22 | -0.02 | 1017.18 | 1019.38 | 1016.84 | 630 |
| 1738860900 | 1017.06 | 6.34 | 0.63 | 1014.01 | 1017.06 | 1013.9 | 350 |
| 1738774500 | 1010.72 | 1.65 | 0.16 | 1008.4 | 1010.72 | 1008.19 | 254 |
| 1738688100 | 1009.07 | 1.93 | 0.19 | 1007.97 | 1009.07 | 1005.74 | 350 |
| 1738601700 | 1007.14 | -5.51 | -0.54 | 1010.08 | 1011.1 | 1005.15 | 535 |
| 1738342500 | 1012.65 | 4.99 | 0.50 | 1009.49 | 1013.68 | 1008.5 | 435 |
| 1738256100 | 1007.66 | 4.67 | 0.47 | 1003.36 | 1007.86 | 1003.15 | 508 |
| 1738169700 | 1002.99 | 3.46 | 0.35 | 1000.57 | 1003.52 | 1000.57 | 187 |
| 1738083300 | 999.53 | 2.93 | 0.29 | 998.81 | 1000.59 | 998.38 | 70 |
| 1737996900 | 996.6 | 0.68 | 0.07 | 996.21 | 998.45 | 996.19 | 58 |
| 1737737700 | 995.92 | -2.18 | -0.22 | 997.51 | 997.92 | 994.08 | 100 |
| 1737651300 | 998.1 | 0.01 | 0.00 | 997.68 | 998.73 | 995.85 | 40 |
| 1737564900 | 998.09 | -3.3 | -0.33 | 1000.16 | 1000.88 | 997.35 | 135 |
| 1737478500 | 1001.39 | 2.55 | 0.26 | 998.86 | 1001.39 | 998.86 | 555 |
| 1737392100 | 998.84 | -1.35 | -0.13 | 1000.63 | 1000.63 | 998.73 | 190 |
| 1737132900 | 1000.19 | 5.95 | 0.60 | 998.06 | 1000.51 | 997.8 | 95 |
| 1737046500 | 994.24 | -0.63 | -0.06 | 993.99 | 994.9 | 993.01 | 60 |
| 1736960100 | 994.87 | 9.07 | 0.92 | 987.78 | 994.87 | 987.06 | 69 |
| 1736873700 | 985.8 | 0.45 | 0.05 | 987.08 | 988.04 | 985.29 | 46 |
| 1736787300 | 985.35 | -0.34 | -0.03 | 985.21 | 985.98 | 983.58 | 101 |
| 1736528100 | 985.69 | -2.74 | -0.28 | 988.28 | 988.28 | 984.92 | 22 |
| 1736441700 | 988.43 | -0.77 | -0.08 | 986.66 | 988.65 | 985.87 | 155 |
| 1736355300 | 989.2 | -3.76 | -0.38 | 991.62 | 991.92 | 986.92 | 25 |
| 1736268900 | 992.96 | -3.39 | -0.34 | 989.88 | 993.17 | 989.36 | 150 |
| 1736182500 | 996.35 | 0.31 | 0.03 | 996.95 | 996.95 | 994.31 | 0 |
| 1735923300 | 996.04 | -1.96 | -0.20 | 998.1 | 998.1 | 996.03 | 0 |
| 1735836900 | 998 | 6.45 | 0.65 | 993.02 | 998 | 991.72 | 40 |
| 1735577700 | 991.55 | 2.7 | 0.27 | 989.39 | 991.96 | 989.21 | 10 |
| 1735318500 | 988.85 | 6.16 | 0.63 | 988.25 | 989.53 | 987.73 | 10 |
| 1734972900 | 982.69 | 1 | 0.10 | 982.93 | 983.94 | 982.09 | 52 |
| 1734713700 | 981.69 | -1.28 | -0.13 | 979.58 | 981.88 | 977.43 | 12 |
| 1734627300 | 982.97 | -7.87 | -0.79 | 982.19 | 983.72 | 980.93 | 115 |
| 1734540900 | 990.84 | 0.86 | 0.09 | 991.05 | 991.44 | 990.28 | 0 |
| 1734454500 | 989.98 | -5.84 | -0.59 | 992.03 | 993.46 | 989.92 | 29 |
| 1734368100 | 995.82 | -5.15 | -0.51 | 999 | 999 | 995.72 | 140 |
| 1734108900 | 1000.97 | -1.85 | -0.18 | 1004.79 | 1004.79 | 1000.4 | 154 |
| 1734022500 | 1002.82 | -3.47 | -0.34 | 1005.55 | 1005.65 | 1002.62 | 85 |
| 1733936100 | 1006.29 | -2.81 | -0.28 | 1006.06 | 1006.91 | 1005.41 | 430 |
| 1733849700 | 1009.1 | 0.95 | 0.09 | 1006.75 | 1009.42 | 1006.63 | 276 |
| 1733763300 | 1008.15 | 3.77 | 0.38 | 1008.19 | 1009.03 | 1007.05 | 491 |
| 1733504100 | 1004.38 | -3.77 | -0.37 | 1005.42 | 1006.28 | 1003.78 | 150 |
| 1733417700 | 1008.15 | 3.64 | 0.36 | 1005.98 | 1008.15 | 1005.22 | 195 |
| 1733331300 | 1004.51 | -1.21 | -0.12 | 1005.37 | 1007.06 | 1002.88 | 380 |
| 1733244900 | 1005.72 | 0.04 | 0.00 | 1007.33 | 1007.88 | 1005.41 | 315 |
| 1733158500 | 1005.68 | 3.12 | 0.31 | 1005.94 | 1008.03 | 1004.86 | 80 |
