Hot Features
프리미엄
Intesa Sanpaolo (I08687)
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 | 136.96 | -0.09 | -0.07 | 137.12 | 137.3 | 136.85 | 0 |
| 1734022500 | 137.05 | 0.29 | 0.21 | 137.15 | 137.27 | 137.05 | 0 |
| 1733936100 | 136.76 | 0.38 | 0.28 | 136.61 | 136.87 | 136.4 | 0 |
| 1733849700 | 136.38 | -0.09 | -0.07 | 136.32 | 136.5 | 136.04 | 0 |
| 1733763300 | 136.47 | -0.3 | -0.22 | 136.97 | 137.03 | 136.4 | 0 |
| 1733504100 | 136.77 | 0.28 | 0.21 | 136.71 | 137.06 | 136.62 | 0 |
| 1733417700 | 136.49 | 1.31 | 0.97 | 135.46 | 136.5 | 135.46 | 0 |
| 1733331300 | 135.18 | 0.53 | 0.39 | 135.08 | 135.59 | 135.08 | 0 |
| 1733244900 | 134.65 | 0.89 | 0.67 | 134.37 | 134.9 | 134.37 | 0 |
| 1733158500 | 133.76 | 0.22 | 0.16 | 133.08 | 134 | 132.84 | 0 |
| 1732899300 | 133.54 | 0.44 | 0.33 | 132.97999 | 133.54 | 132.69999 | 0 |
| 1732812900 | 133.1 | 0.58 | 0.44 | 132.8 | 133.31 | 132.8 | 0 |
| 1732726500 | 132.52 | -0.36 | -0.27 | 132.41999 | 132.54 | 131.66999 | 300 |
| 1732640100 | 132.88 | -0.6 | -0.45 | 132.68 | 133.31 | 132.41 | 0 |
| 1732553700 | 133.47999 | 0.04 | 0.03 | 133.88 | 133.88 | 133.02 | 0 |
| 1732294500 | 133.44 | 0.59 | 0.44 | 133.47 | 133.55 | 132.37 | 0 |
| 1732208100 | 132.85 | 0.06 | 0.05 | 132.47 | 133 | 131.86 | 0 |
| 1732121700 | 132.79 | -0.1 | -0.08 | 133.31 | 133.41999 | 132.51 | 0 |
| 1732035300 | 132.88999 | -1.11 | -0.83 | 134.01 | 134.01 | 131.8 | 0 |
| 1731948900 | 134 | -0.27 | -0.20 | 134.26 | 134.26 | 133.38999 | 0 |
| 1731689700 | 134.27 | -0.4 | -0.30 | 134.38999 | 134.97999 | 134.19 | 0 |
| 1731603300 | 134.66999 | 1.57 | 1.18 | 133.5 | 134.72 | 133.38999 | 0 |
| 1731516900 | 133.1 | 0.18 | 0.14 | 132.88 | 133.41 | 132.65 | 0 |
| 1731430500 | 132.91999 | -1.68 | -1.25 | 133.97 | 134.16 | 132.88 | 0 |
| 1731344100 | 134.6 | 1.45 | 1.09 | 133.94999 | 134.69999 | 133.78 | 0 |
| 1731084900 | 133.15 | -0.49 | -0.37 | 133.16999 | 133.37 | 132.69999 | 0 |
| 1730998500 | 133.63999 | 0.56 | 0.42 | 133.69999 | 134.08 | 133.13999 | 0 |
| 1730912100 | 133.08 | -1.09 | -0.81 | 134.29 | 135.47999 | 132.9 | 0 |
| 1730825700 | 134.16999 | -0.28 | -0.21 | 134.41 | 134.65 | 133.91 | 0 |
| 1730739300 | 134.44999 | -0.38 | -0.28 | 134.74 | 135.03 | 134.44999 | 0 |
| 1730480100 | 134.83 | 1.19 | 0.89 | 133.9 | 134.87 | 133.9 | 0 |
| 1730393700 | 133.63999 | -0.76 | -0.57 | 133.83 | 134.22 | 133.28 | 0 |
| 1730307300 | 134.4 | -1.11 | -0.82 | 135.03 | 135.03 | 134.32 | 0 |
| 1730220900 | 135.51 | -0.27 | -0.20 | 136.25 | 136.25 | 135.47 | 0 |
| 1730134500 | 135.78 | 0.6 | 0.44 | 135.58 | 135.84 | 135.09 | 0 |
| 1729871700 | 135.18 | -0.07 | -0.05 | 135.29 | 135.49 | 135.07 | 0 |
| 1729785300 | 135.25 | 0.14 | 0.10 | 135.5 | 135.91999 | 135.24 | 0 |
| 1729698900 | 135.11 | -0.14 | -0.10 | 135.35 | 135.49 | 135.03 | 0 |
| 1729612500 | 135.25 | -0.47 | -0.35 | 135.43 | 135.62 | 134.72999 | 0 |
| 1729526100 | 135.72 | -0.67 | -0.49 | 136.41999 | 136.52 | 135.69999 | 0 |
| 1729266900 | 136.38999 | 0.51 | 0.38 | 135.97999 | 136.41999 | 135.94999 | 0 |
| 1729180500 | 135.88 | 0.8 | 0.59 | 135.41999 | 136.13999 | 135.41999 | 0 |
| 1729094100 | 135.08 | 0.2 | 0.15 | 134.55 | 135.15 | 134.4 | 0 |
| 1729007700 | 134.88 | 0.09 | 0.07 | 135.07 | 135.29 | 134.63999 | 0 |
| 1728921300 | 134.79 | 0.85 | 0.63 | 134.25 | 134.79 | 134.04 | 0 |
| 1728662100 | 133.94 | 0.53 | 0.40 | 133.47999 | 134.03 | 133.28 | 0 |
| 1728575700 | 133.41 | 0.31 | 0.23 | 133.38999 | 133.5 | 133.02 | 0 |
| 1728489300 | 133.1 | 0.54 | 0.41 | 132.47 | 133.1 | 132.36 | 0 |
| 1728402900 | 132.56 | -0.19 | -0.14 | 132.56 | 132.91 | 132.19 | 0 |
| 1728316500 | 132.75 | 0.47 | 0.36 | 132.53 | 132.87 | 131.91999 | 0 |
| 1728057300 | 132.28 | 1.01 | 0.77 | 131.58 | 132.44 | 131.58 | 0 |
| 1727970900 | 131.27 | -1.19 | -0.90 | 132.37 | 132.37 | 131.22 | 0 |
| 1727884500 | 132.46 | -0.22 | -0.17 | 132.52 | 133.04 | 132.08 | 0 |
| 1727798100 | 132.68 | -0.76 | -0.57 | 133.49 | 133.52 | 132.51 | 0 |
| 1727711700 | 133.44 | -1.31 | -0.97 | 134.25 | 134.33 | 133.36 | 0 |
| 1727452500 | 134.75 | 0.86 | 0.64 | 134.27 | 134.77 | 134.21 | 0 |
| 1727366100 | 133.88999 | 1.35 | 1.02 | 133.3 | 134.04 | 133.27 | 0 |
| 1727279700 | 132.54 | -0.16 | -0.12 | 132.47 | 132.9 | 132.36 | 0 |
| 1727193300 | 132.69999 | 0.58 | 0.44 | 132.62 | 132.79 | 132.44 | 0 |
| 1727106900 | 132.12 | 0.02 | 0.02 | 132.05 | 132.36 | 131.65 | 0 |
| 1726847700 | 132.1 | -0.57 | -0.43 | 132.62 | 132.66 | 132.02 | 0 |
| 1726761300 | 132.66999 | 0.95 | 0.72 | 132.35 | 132.72999 | 132.06 | 0 |
| 1726674900 | 131.72 | -0.32 | -0.24 | 132.19 | 132.19 | 131.62 | 0 |
| 1726588500 | 132.04 | 0.55 | 0.42 | 131.96 | 132.44 | 131.86 | 0 |
| 1726502100 | 131.49 | 0.1 | 0.08 | 131.47999 | 131.83 | 131.26 | 0 |
