Hot Features
프리미엄
Intesa Sanpaolo (I08405)
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 | 200.5 | 0.75 | 0.38 | 201.02 | 201.3 | 199.92 | 0 |
| 1734022500 | 199.75 | 0.6 | 0.30 | 200.27 | 200.55 | 199.33 | 0 |
| 1733936100 | 199.15 | -0.4 | -0.20 | 199.95 | 200.39 | 198.54 | 0 |
| 1733849700 | 199.55 | 0.13 | 0.07 | 199.37 | 200.32 | 199.07 | 0 |
| 1733763300 | 199.42 | 0.82 | 0.41 | 199.68 | 200.02 | 199.06 | 0 |
| 1733504100 | 198.6 | -0.2 | -0.10 | 199.26 | 200.3 | 198.28 | 0 |
| 1733417700 | 198.8 | 5.74 | 2.97 | 194.55 | 198.92 | 194.55 | 0 |
| 1733331300 | 193.06 | 1.17 | 0.61 | 192.99 | 194.33 | 192.93 | 0 |
| 1733244900 | 191.89 | 2.4 | 1.27 | 191.18 | 193.29 | 191.13 | 0 |
| 1733158500 | 189.49 | -0.17 | -0.09 | 188.42 | 190.83 | 187.82 | 0 |
| 1732899300 | 189.66 | 0.89 | 0.47 | 187.94 | 189.92 | 187.37 | 0 |
| 1732812900 | 188.77 | 1.94 | 1.04 | 187.71 | 188.87 | 187.53 | 0 |
| 1732726500 | 186.83 | -0.98 | -0.52 | 186.38 | 186.9 | 184.77 | 0 |
| 1732640100 | 187.81 | -2.58 | -1.36 | 188.17 | 189.33 | 187.2 | 0 |
| 1732553700 | 190.39 | -0.32 | -0.17 | 191.06 | 191.06 | 188.9 | 0 |
| 1732294500 | 190.71 | -3.55 | -1.83 | 195.81 | 195.81 | 188.2 | 0 |
| 1732208100 | 194.26 | -0.19 | -0.10 | 193.95 | 194.77 | 191.85 | 0 |
| 1732121700 | 194.45 | -0.67 | -0.34 | 196.57 | 197.15 | 193.62 | 0 |
| 1732035300 | 195.12 | -3.18 | -1.60 | 198.49 | 198.49 | 192.02 | 0 |
| 1731948900 | 198.3 | 1.05 | 0.53 | 197.85 | 198.56 | 196.95 | 0 |
| 1731689700 | 197.25 | 1.34 | 0.68 | 195.29 | 198.08 | 195.15 | 0 |
| 1731603300 | 195.91 | 3.46 | 1.80 | 194.37 | 196.41 | 193.48 | 0 |
| 1731516900 | 192.45 | -0.53 | -0.27 | 193.55 | 194.72 | 191.17 | 0 |
| 1731430500 | 192.98 | -4.1 | -2.08 | 195.76 | 196.69 | 192.83 | 0 |
| 1731344100 | 197.08 | 3.11 | 1.60 | 195.65 | 197.44 | 194.99 | 0 |
| 1731084900 | 193.97 | -2.15 | -1.10 | 194.89 | 195.51 | 192.92 | 0 |
| 1730998500 | 196.12 | 0.3 | 0.15 | 198.08 | 198.3 | 196.12 | 0 |
| 1730912100 | 195.82 | -6.16 | -3.05 | 203.08 | 203.33 | 195.2 | 0 |
| 1730825700 | 201.98 | 0.63 | 0.31 | 201.21 | 202.29 | 200.7 | 0 |
| 1730739300 | 201.35 | 0.96 | 0.48 | 200.92 | 202.03 | 200.05 | 0 |
| 1730480100 | 200.39 | 4.32 | 2.20 | 197.27 | 200.78 | 197.27 | 0 |
| 1730393700 | 196.07 | 0.33 | 0.17 | 193.55 | 197.48 | 193.55 | 0 |
| 1730307300 | 195.74 | -1.1 | -0.56 | 196.2 | 196.46 | 194.01 | 0 |
| 1730220900 | 196.84 | -0.57 | -0.29 | 198.28 | 198.49 | 196.56 | 0 |
| 1730134500 | 197.41 | 2 | 1.02 | 197.08 | 197.49 | 194.84 | 0 |
| 1729871700 | 195.41 | -0.19 | -0.10 | 195.93 | 197.48 | 195.41 | 0 |
| 1729785300 | 195.6 | -1.09 | -0.55 | 196.79 | 197.78 | 195.55 | 0 |
| 1729698900 | 196.69 | -1.02 | -0.52 | 197.23 | 197.26 | 196.29 | 0 |
| 1729612500 | 197.71 | -0.17 | -0.09 | 196.87 | 197.9 | 195.44 | 0 |
| 1729526100 | 197.88 | -1.87 | -0.94 | 199.03 | 199.53 | 197.69 | 0 |
| 1729266900 | 199.75 | 1.21 | 0.61 | 197.42 | 200.96 | 197.24 | 0 |
| 1729180500 | 198.54 | 1.42 | 0.72 | 198.65 | 199.89 | 198.37 | 0 |
| 1729094100 | 197.12 | -0.65 | -0.33 | 197 | 197.81 | 194.97 | 0 |
| 1729007700 | 197.77 | 0.78 | 0.40 | 197.18 | 197.77 | 195.84 | 0 |
| 1728921300 | 196.99 | 1.24 | 0.63 | 196.21 | 197.01 | 195.43 | 0 |
| 1728662100 | 195.75 | 1.11 | 0.57 | 195.28 | 196.24 | 194.31 | 0 |
| 1728575700 | 194.64 | 0.8 | 0.41 | 195.38 | 195.44 | 193.92 | 0 |
| 1728489300 | 193.84 | 0.06 | 0.03 | 192.91 | 193.87 | 191.61 | 0 |
| 1728402900 | 193.78 | -0.56 | -0.29 | 193.96 | 194.5 | 192.92 | 0 |
| 1728316500 | 194.34 | 2.19 | 1.14 | 193.08 | 195.02 | 192.36 | 0 |
| 1728057300 | 192.15 | 3.3 | 1.75 | 189.78 | 193.57 | 189.65 | 0 |
| 1727970900 | 188.85 | -0.86 | -0.45 | 189.86 | 189.95 | 187.31 | 0 |
| 1727884500 | 189.71 | -0.22 | -0.12 | 190.08 | 191.57 | 188.68 | 0 |
| 1727798100 | 189.93 | -5.76 | -2.94 | 195.38 | 195.38 | 188.9 | 0 |
| 1727711700 | 195.69 | -2.8 | -1.41 | 197.54 | 197.77 | 194.94 | 0 |
| 1727452500 | 198.49 | 0.17 | 0.09 | 197.89 | 198.78 | 197.18 | 0 |
| 1727366100 | 198.32 | 4.88 | 2.52 | 195.8 | 198.85 | 195.55 | 0 |
| 1727279700 | 193.44 | -0.84 | -0.43 | 192.83 | 195.21 | 192.27 | 0 |
| 1727193300 | 194.28 | 1.32 | 0.68 | 194.6 | 195.76 | 193.63 | 0 |
| 1727106900 | 192.96 | -3.85 | -1.96 | 196.11 | 196.11 | 192.49 | 0 |
| 1726847700 | 196.81 | 0.19 | 0.10 | 197.28 | 198.38 | 195.94 | 0 |
| 1726761300 | 196.62 | 2.58 | 1.33 | 195.49 | 196.62 | 194.66 | 0 |
| 1726674900 | 194.04 | 0.27 | 0.14 | 194.48 | 195.02 | 193.65 | 0 |
| 1726588500 | 193.77 | 2.16 | 1.13 | 192.7 | 194.52 | 192.64 | 0 |
| 1726502100 | 191.61 | 0.19 | 0.10 | 191.28 | 192.23 | 190.39 | 0 |
