Hot Features
프리미엄
Intesa Sanpaolo (I08814)
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 | 1252.85 | 3.06 | 0.24 | 1247.26 | 1256.02 | 1246.17 | 20 |
| 1740675300 | 1249.79 | -19.22 | -1.51 | 1252.88 | 1259.64 | 1247.95 | 160 |
| 1740588900 | 1269.01 | -1.5 | -0.12 | 1261.54 | 1275.08 | 1261.54 | 40 |
| 1740502500 | 1270.51 | -8.36 | -0.65 | 1269.53 | 1279.9 | 1265.8699 | 148 |
| 1740416100 | 1278.8699 | -9.69 | -0.75 | 1283.51 | 1291.65 | 1276.29 | 15 |
| 1740156900 | 1288.56 | -7.83 | -0.60 | 1297.84 | 1301.63 | 1288.32 | 25 |
| 1740070500 | 1296.39 | 7.51 | 0.58 | 1291.29 | 1300.94 | 1291.1 | 70 |
| 1739984100 | 1288.88 | -23.07 | -1.76 | 1307.45 | 1308.91 | 1284.6 | 45 |
| 1739897700 | 1311.95 | 1.24 | 0.09 | 1311.18 | 1314.73 | 1301.49 | 40 |
| 1739811300 | 1310.71 | 3.16 | 0.24 | 1307.78 | 1310.71 | 1305.42 | 0 |
| 1739552100 | 1307.55 | 2.39 | 0.18 | 1311.25 | 1313.05 | 1304.65 | 45 |
| 1739465700 | 1305.16 | 29.39 | 2.30 | 1295.31 | 1305.54 | 1286.8599 | 54 |
| 1739379300 | 1275.77 | 6.66 | 0.52 | 1276.6199 | 1277.25 | 1263.58 | 165 |
| 1739292900 | 1269.1099 | 3.55 | 0.28 | 1267.06 | 1273.83 | 1262.91 | 5 |
| 1739206500 | 1265.56 | 13.33 | 1.06 | 1255.22 | 1265.56 | 1252.29 | 0 |
| 1738947300 | 1252.23 | -5.77 | -0.46 | 1252.73 | 1259.92 | 1250.99 | 52 |
| 1738860900 | 1258 | 24.32 | 1.97 | 1236.84 | 1258 | 1236.84 | 52 |
| 1738774500 | 1233.68 | 6.92 | 0.56 | 1227.26 | 1233.68 | 1219.44 | 74 |
| 1738688100 | 1226.76 | 11.1 | 0.91 | 1225.1099 | 1228.13 | 1218.67 | 40 |
| 1738601700 | 1215.66 | -16.18 | -1.31 | 1205.76 | 1219.15 | 1205.76 | 100 |
| 1738342500 | 1231.84 | 5.61 | 0.46 | 1228.14 | 1232.72 | 1222.9 | 28 |
| 1738256100 | 1226.23 | 9.04 | 0.74 | 1215.98 | 1226.23 | 1215.98 | 111 |
| 1738169700 | 1217.19 | 4.63 | 0.38 | 1215.59 | 1224.95 | 1215.59 | 10 |
| 1738083300 | 1212.56 | 12.29 | 1.02 | 1207.03 | 1216.74 | 1201.02 | 55 |
| 1737996900 | 1200.27 | -8.84 | -0.73 | 1195.51 | 1203.73 | 1193.7 | 72 |
| 1737737700 | 1209.1099 | 0.44 | 0.04 | 1206.6099 | 1216.3 | 1206.6099 | 6 |
| 1737651300 | 1208.67 | 1.02 | 0.08 | 1200.31 | 1208.67 | 1200.31 | 62 |
| 1737564900 | 1207.65 | 7.11 | 0.59 | 1196.65 | 1211.15 | 1196.65 | 79 |
| 1737478500 | 1200.54 | 5.56 | 0.47 | 1189.39 | 1200.54 | 1189.18 | 93 |
| 1737392100 | 1194.98 | 2.31 | 0.19 | 1194.08 | 1198.08 | 1188.34 | 110 |
| 1737132900 | 1192.67 | 14.73 | 1.25 | 1177.99 | 1192.67 | 1177.99 | 33 |
| 1737046500 | 1177.94 | 3.63 | 0.31 | 1181.76 | 1182.75 | 1170.39 | 78 |
| 1736960100 | 1174.31 | 14.24 | 1.23 | 1154.67 | 1174.65 | 1153.6199 | 129 |
| 1736873700 | 1160.07 | 4.37 | 0.38 | 1163.66 | 1164.89 | 1158.08 | 1 |
| 1736787300 | 1155.7 | -1.7 | -0.15 | 1156.46 | 1157.19 | 1147.88 | 0 |
| 1736528100 | 1157.4 | -8.82 | -0.76 | 1165.91 | 1167.02 | 1156.45 | 4 |
| 1736441700 | 1166.22 | 3.08 | 0.26 | 1159.41 | 1172.39 | 1159.41 | 20 |
| 1736355300 | 1163.14 | -8.72 | -0.74 | 1173.71 | 1173.71 | 1161.77 | 12 |
| 1736268900 | 1171.8599 | 3.55 | 0.30 | 1169.1 | 1174.04 | 1166.43 | 0 |
| 1736182500 | 1168.31 | 26.1 | 2.29 | 1151.6099 | 1168.31 | 1150.15 | 0 |
| 1735923300 | 1142.21 | -15.19 | -1.31 | 1154.74 | 1154.74 | 1141.16 | 0 |
| 1735836900 | 1157.4 | 2.61 | 0.23 | 1159.06 | 1160.3699 | 1147.49 | 0 |
| 1735577700 | 1154.79 | -3.83 | -0.33 | 1157.96 | 1161.51 | 1152.16 | 0 |
| 1735318500 | 1158.6199 | 5.39 | 0.47 | 1149.77 | 1159.6099 | 1149.77 | 20 |
| 1734972900 | 1153.23 | -2.72 | -0.24 | 1149.8699 | 1155.56 | 1149.49 | 0 |
| 1734713700 | 1155.95 | 1.03 | 0.09 | 1146.15 | 1156.28 | 1139.44 | 4 |
| 1734627300 | 1154.92 | -17.87 | -1.52 | 1160.53 | 1164.26 | 1148.6 | 7 |
| 1734540900 | 1172.79 | 2.99 | 0.26 | 1169.17 | 1177.06 | 1168.96 | 26 |
| 1734454500 | 1169.8 | 8.19 | 0.71 | 1158.47 | 1173.94 | 1158.47 | 133 |
| 1734368100 | 1161.6099 | -4.79 | -0.41 | 1166.83 | 1168.72 | 1158.67 | 113 |
| 1734108900 | 1166.4 | -1.57 | -0.13 | 1166.02 | 1173.96 | 1165.17 | 21 |
| 1734022500 | 1167.97 | -6.85 | -0.58 | 1170.23 | 1177.22 | 1165.07 | 100 |
| 1733936100 | 1174.82 | -0.85 | -0.07 | 1163.43 | 1178.47 | 1163.43 | 33 |
| 1733849700 | 1175.67 | -7.84 | -0.66 | 1183.23 | 1183.57 | 1173.25 | 40 |
| 1733763300 | 1183.51 | 4.19 | 0.36 | 1181.5 | 1186.65 | 1181.5 | 60 |
| 1733504100 | 1179.32 | 7.09 | 0.60 | 1166.18 | 1180.06 | 1166.18 | 82 |
| 1733417700 | 1172.23 | 4.51 | 0.39 | 1171 | 1173.76 | 1167.1 | 185 |
| 1733331300 | 1167.72 | 6.37 | 0.55 | 1166.24 | 1169.05 | 1159.73 | 164 |
| 1733244900 | 1161.35 | 10.45 | 0.91 | 1156.3699 | 1161.35 | 1151.44 | 68 |
| 1733158500 | 1150.9 | 11.41 | 1.00 | 1137.65 | 1151.58 | 1137.65 | 18 |
