Hot Features
프리미엄
Intesa Sanpaolo (I08820)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741107300 | 1131.8699 | 5.11 | 0.45 | 1127.81 | 1132.57 | 1126.03 | 56 |
| 1741020900 | 1126.76 | -4.88 | -0.43 | 1131.44 | 1131.44 | 1124.29 | 35 |
| 1740761700 | 1131.64 | 0 | 0.00 | 1132.33 | 1132.48 | 1127.7 | 45 |
| 1740675300 | 1131.64 | -0.23 | -0.02 | 1131.18 | 1131.65 | 1126.43 | 14 |
| 1740588900 | 1131.8699 | 5.3 | 0.47 | 1127.84 | 1132.16 | 1125.19 | 32 |
| 1740502500 | 1126.57 | -0.76 | -0.07 | 1128.23 | 1128.23 | 1124.15 | 9 |
| 1740416100 | 1127.33 | -3.03 | -0.27 | 1129.54 | 1129.54 | 1124.29 | 55 |
| 1740156900 | 1130.3599 | 6.83 | 0.61 | 1123.52 | 1130.3599 | 1123.52 | 42 |
| 1740070500 | 1123.53 | -0.4 | -0.04 | 1125.18 | 1125.18 | 1121.15 | 48 |
| 1739984100 | 1123.93 | -1.09 | -0.10 | 1126.14 | 1129 | 1123.71 | 64 |
| 1739897700 | 1125.02 | -1.89 | -0.17 | 1124.05 | 1127.47 | 1122.84 | 17 |
| 1739811300 | 1126.91 | -1.79 | -0.16 | 1129.88 | 1129.88 | 1123.57 | 69 |
| 1739552100 | 1128.7 | -0.56 | -0.05 | 1130.81 | 1130.88 | 1126.13 | 42 |
| 1739465700 | 1129.26 | 2.48 | 0.22 | 1127 | 1131.95 | 1123.73 | 111 |
| 1739379300 | 1126.78 | -5.46 | -0.48 | 1132.01 | 1137.48 | 1123.47 | 66 |
| 1739292900 | 1132.24 | 2.89 | 0.26 | 1128.77 | 1135.43 | 1126.17 | 28 |
| 1739206500 | 1129.35 | 0.82 | 0.07 | 1129.96 | 1129.96 | 1127.46 | 54 |
| 1738947300 | 1128.53 | -0.3 | -0.03 | 1130.42 | 1130.42 | 1126.69 | 31 |
| 1738860900 | 1128.83 | -4.35 | -0.38 | 1132.8599 | 1132.8599 | 1126.96 | 7 |
| 1738774500 | 1133.18 | 4.46 | 0.40 | 1129.02 | 1133.71 | 1126.06 | 35 |
| 1738688100 | 1128.72 | -2.51 | -0.22 | 1130.55 | 1130.55 | 1124.73 | 73 |
| 1738601700 | 1131.23 | 7.38 | 0.66 | 1125.34 | 1138.74 | 1124.53 | 137 |
| 1738342500 | 1123.85 | 4.35 | 0.39 | 1125.82 | 1125.82 | 1121.9 | 0 |
| 1738256100 | 1119.5 | 1.6 | 0.14 | 1115.63 | 1120.3599 | 1115.63 | 31 |
| 1738169700 | 1117.9 | 1.36 | 0.12 | 1118.03 | 1118.96 | 1115.44 | 29 |
| 1738083300 | 1116.54 | 0.31 | 0.03 | 1114.79 | 1116.8599 | 1114.38 | 20 |
| 1737996900 | 1116.23 | 0.81 | 0.07 | 1116.44 | 1118.17 | 1116.23 | 15 |
| 1737737700 | 1115.42 | -1.7 | -0.15 | 1114.74 | 1116.84 | 1113.8599 | 30 |
| 1737651300 | 1117.1199 | -0.08 | -0.01 | 1118.91 | 1118.91 | 1115.55 | 28 |
| 1737564900 | 1117.2 | 0.38 | 0.03 | 1117.4 | 1119.53 | 1117.2 | 60 |
| 1737478500 | 1116.82 | -0.3 | -0.03 | 1117.25 | 1117.38 | 1115.63 | 14 |
| 1737392100 | 1117.1199 | 0.6 | 0.05 | 1117.75 | 1117.81 | 1114.6199 | 30 |
| 1737132900 | 1116.52 | -1.4 | -0.13 | 1118.1099 | 1118.1099 | 1114.23 | 91 |
| 1737046500 | 1117.92 | 4.54 | 0.41 | 1112.26 | 1117.92 | 1110.84 | 71 |
| 1736960100 | 1113.38 | 2.39 | 0.22 | 1110.83 | 1114.95 | 1106.68 | 37 |
| 1736873700 | 1110.99 | -2.48 | -0.22 | 1112.68 | 1113.58 | 1106.74 | 69 |
| 1736787300 | 1113.47 | -3.99 | -0.36 | 1115.15 | 1118.82 | 1107.07 | 45 |
| 1736528100 | 1117.46 | 4.22 | 0.38 | 1113.72 | 1120 | 1109.19 | 113 |
| 1736441700 | 1113.24 | -3.28 | -0.29 | 1121.97 | 1121.97 | 1110.41 | 38 |
| 1736355300 | 1116.52 | -1.24 | -0.11 | 1118.52 | 1118.8 | 1111.02 | 63 |
| 1736268900 | 1117.76 | -1 | -0.09 | 1118.8599 | 1119.81 | 1114.16 | 39 |
| 1736182500 | 1118.76 | -1.17 | -0.10 | 1119.98 | 1119.98 | 1118.69 | 0 |
| 1735923300 | 1119.93 | -5.48 | -0.49 | 1123.48 | 1123.78 | 1116.91 | 18 |
| 1735836900 | 1125.41 | 0.22 | 0.02 | 1125.38 | 1127.55 | 1121.07 | 35 |
| 1735577700 | 1125.19 | 1.94 | 0.17 | 1116.67 | 1125.19 | 1116.67 | 7 |
| 1735318500 | 1123.25 | -2.34 | -0.21 | 1123.46 | 1123.72 | 1122.57 | 0 |
| 1734972900 | 1125.59 | 1.36 | 0.12 | 1126.23 | 1126.82 | 1125 | 8 |
| 1734713700 | 1124.23 | 3.6 | 0.32 | 1120.8599 | 1127.99 | 1120.45 | 162 |
| 1734627300 | 1120.63 | -2.45 | -0.22 | 1124.64 | 1128 | 1118.6 | 18 |
| 1734540900 | 1123.08 | -0.38 | -0.03 | 1123.97 | 1123.97 | 1121.13 | 45 |
| 1734454500 | 1123.46 | 1.25 | 0.11 | 1125.65 | 1125.82 | 1121.4 | 15 |
| 1734368100 | 1122.21 | -5.12 | -0.45 | 1126.65 | 1126.65 | 1121.82 | 81 |
| 1734108900 | 1127.33 | -1.78 | -0.16 | 1129.8 | 1129.8 | 1123.27 | 15 |
| 1734022500 | 1129.1099 | -0.43 | -0.04 | 1130.88 | 1130.88 | 1126.83 | 52 |
| 1733936100 | 1129.54 | 1.31 | 0.12 | 1129.99 | 1130.18 | 1128.22 | 6 |
| 1733849700 | 1128.23 | -0.8 | -0.07 | 1126.18 | 1132.99 | 1126.18 | 62 |
| 1733763300 | 1129.03 | 0.64 | 0.06 | 1131.66 | 1131.66 | 1126.31 | 5 |
| 1733504100 | 1128.39 | -1.17 | -0.10 | 1129.1199 | 1130 | 1124.1099 | 35 |
| 1733417700 | 1129.56 | -1.03 | -0.09 | 1130.73 | 1130.8 | 1124.01 | 37 |
