Hot Features
프리미엄
Intesa Sanpaolo (I08634)
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 |
|---|---|---|---|---|---|---|---|
| 1732208100 | 1009.29 | 6.83 | 0.68 | 1002.53 | 1009.38 | 1001.98 | 102 |
| 1732121700 | 1002.46 | -0.69 | -0.07 | 1002.33 | 1008.49 | 1002 | 149 |
| 1732035300 | 1003.15 | -5.52 | -0.55 | 1003.21 | 1009.22 | 1002.77 | 230 |
| 1731948900 | 1008.67 | 4.02 | 0.40 | 1009.72 | 1009.72 | 1001.53 | 98 |
| 1731689700 | 1004.65 | -5.02 | -0.50 | 1007.18 | 1007.32 | 1002.88 | 112 |
| 1731603300 | 1009.67 | 3.74 | 0.37 | 1006.42 | 1010.23 | 1002.73 | 124 |
| 1731516900 | 1005.93 | -3.09 | -0.31 | 1003.3 | 1008.67 | 1001.65 | 260 |
| 1731430500 | 1009.02 | -0.87 | -0.09 | 1003.58 | 1009.62 | 1002.85 | 129 |
| 1731344100 | 1009.89 | 3.08 | 0.31 | 1005.4 | 1009.89 | 1001.91 | 199 |
| 1731084900 | 1006.81 | -0.73 | -0.07 | 1001.46 | 1013.65 | 1000.81 | 311 |
| 1730998500 | 1007.54 | 0.19 | 0.02 | 1007.91 | 1007.92 | 1000.52 | 204 |
| 1730912100 | 1007.35 | 3.02 | 0.30 | 998.98 | 1009.31 | 998.98 | 380 |
| 1730825700 | 1004.33 | -0.83 | -0.08 | 1005.13 | 1005.13 | 998.45 | 106 |
| 1730739300 | 1005.16 | 0.62 | 0.06 | 1005 | 1005.45 | 998.67 | 207 |
| 1730480100 | 1004.54 | 1.41 | 0.14 | 1003.73 | 1004.66 | 998.58 | 15 |
| 1730393700 | 1003.13 | -1.56 | -0.16 | 1004.26 | 1004.3 | 995.81 | 60 |
| 1730307300 | 1004.69 | 0.26 | 0.03 | 1005.17 | 1006.85 | 1000.19 | 97 |
| 1730220900 | 1004.43 | -5.26 | -0.52 | 1007.45 | 1007.45 | 1002.57 | 107 |
| 1730134500 | 1009.69 | 6.21 | 0.62 | 1003.1 | 1009.69 | 1002.75 | 116 |
| 1729871700 | 1003.48 | -6.98 | -0.69 | 1004.6 | 1015.43 | 1003.42 | 172 |
| 1729785300 | 1010.46 | 3.53 | 0.35 | 1003.69 | 1012.95 | 1003.69 | 172 |
| 1729698900 | 1006.93 | -2.14 | -0.21 | 1003.13 | 1009.63 | 1003.13 | 278 |
| 1729612500 | 1009.07 | 2.48 | 0.25 | 1008.89 | 1009.07 | 1002.16 | 138 |
| 1729526100 | 1006.59 | -4.48 | -0.44 | 1008.95 | 1009.36 | 1002.92 | 155 |
| 1729266900 | 1011.07 | 4.42 | 0.44 | 1009.56 | 1011.07 | 1003.93 | 94 |
| 1729180500 | 1006.65 | -1.49 | -0.15 | 1002.31 | 1008.33 | 1001.8 | 88 |
| 1729094100 | 1008.14 | 4.75 | 0.47 | 1004.54 | 1008.14 | 1000.63 | 303 |
| 1729007700 | 1003.39 | 4.28 | 0.43 | 1004.12 | 1005.37 | 999.15 | 153 |
| 1728921300 | 999.11 | -4.66 | -0.46 | 997.85 | 1002.02 | 997.85 | 139 |
| 1728662100 | 1003.77 | 0.08 | 0.01 | 997.78 | 1003.79 | 997 | 102 |
| 1728575700 | 1003.69 | 0.37 | 0.04 | 997.77 | 1003.79 | 996.96 | 71 |
| 1728489300 | 1003.32 | 0.8 | 0.08 | 996.94 | 1003.32 | 996.94 | 102 |
| 1728402900 | 1002.52 | -1.73 | -0.17 | 1002.94 | 1003.67 | 996.43 | 115 |
| 1728316500 | 1004.25 | 5.11 | 0.51 | 998.61 | 1004.64 | 996.72 | 172 |
| 1728057300 | 999.14 | -6.81 | -0.68 | 1003.62 | 1003.75 | 997.74 | 86 |
| 1727970900 | 1005.95 | 0.23 | 0.02 | 1006.28 | 1006.28 | 999.46 | 86 |
| 1727884500 | 1005.72 | -0.52 | -0.05 | 1006.61 | 1006.61 | 999.32 | 118 |
| 1727798100 | 1006.24 | 2.04 | 0.20 | 998.82 | 1006.26 | 998.7 | 282 |
| 1727711700 | 1004.2 | 0.31 | 0.03 | 1004.77 | 1005.75 | 997.88 | 106 |
| 1727452500 | 1003.89 | 0.25 | 0.02 | 1003.54 | 1005.07 | 997.89 | 124 |
| 1727366100 | 1003.64 | 1.44 | 0.14 | 1002.97 | 1004.18 | 997.22 | 68 |
| 1727279700 | 1002.2 | -1.33 | -0.13 | 997.34 | 1003.5 | 997.02 | 90 |
| 1727193300 | 1003.53 | 6.03 | 0.60 | 995.54 | 1003.55 | 995.25 | 175 |
| 1727106900 | 997.5 | -0.8 | -0.08 | 992.4 | 1000.02 | 992.4 | 29 |
| 1726847700 | 998.3 | -2.28 | -0.23 | 1000.35 | 1000.35 | 993.08 | 96 |
| 1726761300 | 1000.58 | 8.87 | 0.89 | 998.37 | 1005.01 | 992.3 | 114 |
| 1726674900 | 991.71 | -4.56 | -0.46 | 998.55 | 1000 | 991.23 | 121 |
| 1726588500 | 996.27 | -2.38 | -0.24 | 993.69 | 999.67 | 993.23 | 247 |
| 1726502100 | 998.65 | 1.3 | 0.13 | 991.38 | 998.72 | 991.38 | 132 |
| 1726242900 | 997.35 | 0.95 | 0.10 | 996.64 | 997.4 | 991.1 | 48 |
| 1726156500 | 996.4 | -37.08 | -3.59 | 993.37 | 1003.11 | 990.96 | 136 |
| 1726070100 | 1033.48 | 1.09 | 0.11 | 1026.59 | 1033.56 | 1026.33 | 471 |
| 1725983700 | 1032.39 | 1.16 | 0.11 | 1025.94 | 1032.39 | 1025.74 | 483 |
| 1725897300 | 1031.23 | 0.77 | 0.07 | 1025.81 | 1031.81 | 1024.03 | 438 |
| 1725638100 | 1030.46 | -0.27 | -0.03 | 1024.57 | 1036.88 | 1024.54 | 400 |
| 1725551700 | 1030.73 | 0.14 | 0.01 | 1030.74 | 1030.88 | 1024.13 | 385 |
| 1725465300 | 1030.59 | 1.26 | 0.12 | 1022.71 | 1030.63 | 1022.71 | 349 |
| 1725378900 | 1029.33 | 4.83 | 0.47 | 1023.16 | 1029.34 | 1022.01 | 566 |
| 1725292500 | 1024.5 | -4.81 | -0.47 | 1023.52 | 1029.6 | 1022.66 | 466 |
| 1725033300 | 1029.31 | -0.01 | -0.00 | 1029.7 | 1035.95 | 1023.6 | 50 |
| 1724946900 | 1029.32 | 2.98 | 0.29 | 1023.14 | 1029.73 | 1023.14 | 140 |
| 1724860500 | 1026.34 | -1.42 | -0.14 | 1028.27 | 1028.27 | 1022.25 | 131 |
| 1724774100 | 1027.76 | -0.42 | -0.04 | 1028.6199 | 1028.67 | 1021.98 | 101 |
| 1724687700 | 1028.18 | 1.59 | 0.15 | 1029.48 | 1029.48 | 1022.78 | 94 |
| 1724428500 | 1026.59 | 4.25 | 0.42 | 1022.04 | 1028.03 | 1021.52 | 124 |
| 1724342100 | 1022.34 | -3.87 | -0.38 | 1028.82 | 1029.33 | 1022.17 | 40 |
