Hot Features
프리미엄
Intesa Sanpaolo (I08991)
BIT
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732812900 | 1064.93 | 3.63 | 0.34 | 1062.25 | 1068.78 | 1056.74 | 169 |
| 1732726500 | 1061.3 | -0.75 | -0.07 | 1061.27 | 1061.41 | 1055.19 | 140 |
| 1732640100 | 1062.05 | 0.67 | 0.06 | 1062.01 | 1063.17 | 1055.93 | 284 |
| 1732553700 | 1061.38 | -0.81 | -0.08 | 1065 | 1065 | 1055.77 | 224 |
| 1732294500 | 1062.19 | 2.63 | 0.25 | 1055.1099 | 1062.19 | 1055.1099 | 184 |
| 1732208100 | 1059.56 | 0.72 | 0.07 | 1059.19 | 1059.65 | 1052.24 | 149 |
| 1732121700 | 1058.84 | -0.46 | -0.04 | 1054.73 | 1065 | 1053.27 | 254 |
| 1732035300 | 1059.3 | -2.11 | -0.20 | 1056.14 | 1061.5 | 1053.01 | 242 |
| 1731948900 | 1061.41 | -1.55 | -0.15 | 1057.83 | 1063.31 | 1054.42 | 330 |
| 1731689700 | 1062.96 | -0.86 | -0.08 | 1061.45 | 1063.01 | 1057.31 | 428 |
| 1731603300 | 1063.82 | 5.61 | 0.53 | 1059.47 | 1063.89 | 1056.24 | 314 |
| 1731516900 | 1058.21 | -2.92 | -0.28 | 1055.49 | 1061.65 | 1053.91 | 474 |
| 1731430500 | 1061.13 | -2.93 | -0.28 | 1057.4 | 1068.3599 | 1056.19 | 367 |
| 1731344100 | 1064.06 | 10.17 | 0.96 | 1055.5 | 1064.06 | 1055.5 | 482 |
| 1731084900 | 1053.89 | -5.66 | -0.53 | 1053.41 | 1059.26 | 1053.21 | 584 |
| 1730998500 | 1059.55 | 1.32 | 0.12 | 1054.52 | 1060.66 | 1052.51 | 386 |
| 1730912100 | 1058.23 | 5.27 | 0.50 | 1052.8599 | 1060.78 | 1052.8599 | 615 |
| 1730825700 | 1052.96 | -0.91 | -0.09 | 1053.99 | 1056.93 | 1052.1 | 696 |
| 1730739300 | 1053.8699 | -2.47 | -0.23 | 1059.57 | 1059.65 | 1053.26 | 566 |
| 1730480100 | 1056.34 | 2.24 | 0.21 | 1057.59 | 1057.81 | 1055.54 | 0 |
| 1730393700 | 1054.1 | -1.29 | -0.12 | 1053.04 | 1058.84 | 1049.67 | 129 |
| 1730307300 | 1055.39 | -8.25 | -0.78 | 1057.63 | 1060.84 | 1054.4 | 301 |
| 1730220900 | 1063.64 | -1.62 | -0.15 | 1060.41 | 1065.13 | 1058.81 | 230 |
| 1730134500 | 1065.26 | 6.32 | 0.60 | 1064.93 | 1065.27 | 1058.4 | 285 |
| 1729871700 | 1058.94 | -1.59 | -0.15 | 1065.73 | 1065.73 | 1058.85 | 398 |
| 1729785300 | 1060.53 | -3.37 | -0.32 | 1059.21 | 1067.68 | 1059.21 | 276 |
| 1729698900 | 1063.9 | 4.82 | 0.46 | 1058.38 | 1064.51 | 1058.34 | 483 |
| 1729612500 | 1059.08 | -2.18 | -0.21 | 1058.93 | 1064.1099 | 1057.25 | 496 |
| 1729526100 | 1061.26 | -0.85 | -0.08 | 1060.85 | 1064.55 | 1059.3599 | 474 |
| 1729266900 | 1062.1099 | 3.3 | 0.31 | 1058.6099 | 1065.92 | 1058.55 | 327 |
| 1729180500 | 1058.81 | 1.98 | 0.19 | 1057.18 | 1063.15 | 1056.8699 | 523 |
| 1729094100 | 1056.83 | 0.45 | 0.04 | 1054.5 | 1058.14 | 1054.34 | 597 |
| 1729007700 | 1056.38 | 1.66 | 0.16 | 1052.66 | 1058.54 | 1052.66 | 540 |
| 1728921300 | 1054.72 | -2.18 | -0.21 | 1055.33 | 1055.35 | 1051.65 | 362 |
| 1728662100 | 1056.9 | 6.35 | 0.60 | 1056.3699 | 1056.91 | 1049.48 | 457 |
| 1728575700 | 1050.55 | -0.49 | -0.05 | 1049.78 | 1055.69 | 1048.3 | 413 |
| 1728489300 | 1051.04 | 1.12 | 0.11 | 1054.01 | 1054.25 | 1047.91 | 369 |
| 1728402900 | 1049.92 | -0.95 | -0.09 | 1047.85 | 1054.53 | 1047.25 | 549 |
| 1728316500 | 1050.8699 | 1.92 | 0.18 | 1048.52 | 1054.54 | 1045.76 | 569 |
| 1728057300 | 1048.95 | -1.11 | -0.11 | 1048.83 | 1052.58 | 1047.14 | 426 |
| 1727970900 | 1050.06 | -0.91 | -0.09 | 1050.09 | 1056.07 | 1047.63 | 715 |
| 1727884500 | 1050.97 | -1.98 | -0.19 | 1051.68 | 1058.3699 | 1049.54 | 852 |
| 1727798100 | 1052.95 | -0.54 | -0.05 | 1053.47 | 1059.91 | 1052.35 | 915 |
| 1727711700 | 1053.49 | -4.31 | -0.41 | 1053.91 | 1060.63 | 1051.91 | 286 |
| 1727452500 | 1057.8 | 2.6 | 0.25 | 1052.88 | 1060.91 | 1052.88 | 470 |
| 1727366100 | 1055.2 | 5.89 | 0.56 | 1056.66 | 1061.66 | 1051.16 | 262 |
| 1727279700 | 1049.31 | -6.25 | -0.59 | 1050.43 | 1055.22 | 1049.1099 | 451 |
| 1727193300 | 1055.56 | 2.12 | 0.20 | 1048.77 | 1055.65 | 1048.5 | 562 |
| 1727106900 | 1053.44 | 6.65 | 0.64 | 1045.8 | 1054.38 | 1044.96 | 325 |
| 1726847700 | 1046.79 | -2.12 | -0.20 | 1047.88 | 1053.78 | 1046.3 | 352 |
| 1726761300 | 1048.91 | 1.52 | 0.15 | 1045.38 | 1049.01 | 1045.28 | 480 |
| 1726674900 | 1047.39 | -1.72 | -0.16 | 1045.55 | 1051.6 | 1043.6 | 447 |
| 1726588500 | 1049.1099 | 2.12 | 0.20 | 1045.79 | 1052.2 | 1045.18 | 490 |
| 1726502100 | 1046.99 | 0.53 | 0.05 | 1043.71 | 1047.05 | 1043.67 | 497 |
| 1726242900 | 1046.46 | 4.7 | 0.45 | 1041.91 | 1046.76 | 1041.91 | 593 |
| 1726156500 | 1041.76 | -6.79 | -0.65 | 1044.51 | 1050.47 | 1041.68 | 534 |
| 1726070100 | 1048.55 | 1.32 | 0.13 | 1041.43 | 1048.77 | 1041.1099 | 867 |
| 1725983700 | 1047.23 | -0.58 | -0.06 | 1042.13 | 1048.34 | 1040.26 | 685 |
| 1725897300 | 1047.81 | 6.93 | 0.67 | 1041.09 | 1047.81 | 1039.67 | 540 |
| 1725638100 | 1040.88 | -1 | -0.10 | 1041.08 | 1042.09 | 1039.47 | 553 |
| 1725551700 | 1041.88 | -1.23 | -0.12 | 1039.85 | 1042.22 | 1039.7 | 694 |
| 1725465300 | 1043.1099 | -1.63 | -0.16 | 1038.06 | 1043.41 | 1038.06 | 650 |
| 1725378900 | 1044.74 | -1.26 | -0.12 | 1040.3699 | 1046.31 | 1038.91 | 386 |
| 1725292500 | 1046 | 1.12 | 0.11 | 1047 | 1047 | 1039.6 | 448 |
| 1725033300 | 1044.88 | 1.15 | 0.11 | 1041.02 | 1047.69 | 1040.93 | 34 |
| 1724946900 | 1043.73 | 1.64 | 0.16 | 1039.83 | 1046.99 | 1039.83 | 73 |
