Hot Features
프리미엄
Intesa Sanpaolo (I08996)
BIT
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 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 |
|---|---|---|---|---|---|---|---|
| 1732553700 | 1057.33 | 4.34 | 0.41 | 1057.77 | 1057.8599 | 1052.3599 | 105 |
| 1732294500 | 1052.99 | 1.31 | 0.12 | 1056.14 | 1056.63 | 1051.54 | 25 |
| 1732208100 | 1051.68 | 0.02 | 0.00 | 1052.75 | 1052.8 | 1049.54 | 196 |
| 1732121700 | 1051.66 | -3.21 | -0.30 | 1055.49 | 1055.49 | 1049.58 | 75 |
| 1732035300 | 1054.8699 | 4.2 | 0.40 | 1055.42 | 1055.42 | 1049.05 | 309 |
| 1731948900 | 1050.67 | -4.94 | -0.47 | 1055.79 | 1055.79 | 1049.89 | 95 |
| 1731689700 | 1055.6099 | 4.84 | 0.46 | 1053.01 | 1055.64 | 1050.18 | 120 |
| 1731603300 | 1050.77 | -0.37 | -0.04 | 1051.91 | 1052.1099 | 1050.09 | 58 |
| 1731516900 | 1051.14 | 2.26 | 0.22 | 1051.2 | 1051.3599 | 1048.3699 | 2 |
| 1731430500 | 1048.88 | -4.67 | -0.44 | 1050.18 | 1053.23 | 1048.85 | 95 |
| 1731344100 | 1053.55 | 1.17 | 0.11 | 1049.7 | 1053.55 | 1049.55 | 150 |
| 1731084900 | 1052.38 | 2.51 | 0.24 | 1052.98 | 1053.13 | 1047.9 | 50 |
| 1730998500 | 1049.8699 | 2.2 | 0.21 | 1049.34 | 1050.1 | 1047.01 | 85 |
| 1730912100 | 1047.67 | -0.55 | -0.05 | 1048.42 | 1049.35 | 1047.27 | 104 |
| 1730825700 | 1048.22 | -0.82 | -0.08 | 1048.16 | 1048.25 | 1046.14 | 30 |
| 1730739300 | 1049.04 | 0.26 | 0.02 | 1049.22 | 1049.29 | 1046.29 | 205 |
| 1730480100 | 1048.78 | 0.63 | 0.06 | 1049.92 | 1050.09 | 1048.04 | 0 |
| 1730393700 | 1048.15 | -0.49 | -0.05 | 1050.93 | 1051.1199 | 1044.49 | 50 |
| 1730307300 | 1048.64 | -4.57 | -0.43 | 1049.59 | 1049.67 | 1047.83 | 0 |
| 1730220900 | 1053.21 | 4.62 | 0.44 | 1048.92 | 1053.21 | 1048.26 | 106 |
| 1730134500 | 1048.59 | -1.89 | -0.18 | 1052.6 | 1052.6 | 1047.84 | 75 |
| 1729871700 | 1050.48 | 1.14 | 0.11 | 1052.53 | 1052.53 | 1047.19 | 110 |
| 1729785300 | 1049.34 | 2.95 | 0.28 | 1049.95 | 1050.99 | 1047.67 | 98 |
| 1729698900 | 1046.39 | -2.15 | -0.21 | 1046.02 | 1046.75 | 1046 | 24 |
| 1729612500 | 1048.54 | -0.11 | -0.01 | 1046.03 | 1051.23 | 1045.34 | 86 |
| 1729526100 | 1048.65 | -3.13 | -0.30 | 1049.28 | 1049.28 | 1046.02 | 93 |
| 1729266900 | 1051.78 | 3.65 | 0.35 | 1050.47 | 1051.78 | 1045.97 | 30 |
| 1729180500 | 1048.13 | -0.63 | -0.06 | 1049.07 | 1049.2 | 1044.15 | 120 |
| 1729094100 | 1048.76 | 1.89 | 0.18 | 1046.33 | 1048.77 | 1043.41 | 124 |
| 1729007700 | 1046.8699 | 2.15 | 0.21 | 1049.58 | 1049.58 | 1044.76 | 71 |
| 1728921300 | 1044.72 | 0.58 | 0.06 | 1044.28 | 1044.73 | 1043.78 | 200 |
| 1728662100 | 1044.14 | 0.31 | 0.03 | 1047.75 | 1047.75 | 1042.69 | 92 |
| 1728575700 | 1043.83 | -0.53 | -0.05 | 1047.82 | 1047.82 | 1042.28 | 80 |
| 1728489300 | 1044.3599 | 0.37 | 0.04 | 1044.01 | 1044.3599 | 1042.26 | 20 |
| 1728402900 | 1043.99 | -0.1 | -0.01 | 1046.42 | 1046.89 | 1041.63 | 97 |
| 1728316500 | 1044.09 | -0.59 | -0.06 | 1047.67 | 1047.67 | 1041.67 | 515 |
| 1728057300 | 1044.68 | -0.66 | -0.06 | 1044.92 | 1045.06 | 1042.2 | 130 |
| 1727970900 | 1045.34 | 1.19 | 0.11 | 1047.34 | 1047.34 | 1041.81 | 306 |
| 1727884500 | 1044.15 | 0.69 | 0.07 | 1044.3699 | 1046 | 1042.42 | 60 |
| 1727798100 | 1043.46 | -0.26 | -0.02 | 1045.8 | 1045.8699 | 1043.26 | 15 |
| 1727711700 | 1043.72 | -0.07 | -0.01 | 1048.56 | 1048.95 | 1043.72 | 0 |
| 1727452500 | 1043.79 | 0.55 | 0.05 | 1043.65 | 1043.97 | 1043.31 | 110 |
| 1727366100 | 1043.24 | 0.71 | 0.07 | 1044.3599 | 1044.3599 | 1042.92 | 86 |
| 1727279700 | 1042.53 | -0.71 | -0.07 | 1046.24 | 1046.28 | 1041.17 | 190 |
| 1727193300 | 1043.24 | 3.45 | 0.33 | 1040.7 | 1045.93 | 1040.7 | 60 |
| 1727106900 | 1039.79 | -0.35 | -0.03 | 1040.39 | 1040.72 | 1039.32 | 205 |
| 1726847700 | 1040.14 | -2.07 | -0.20 | 1044.25 | 1044.25 | 1038.98 | 12 |
| 1726761300 | 1042.21 | 2.14 | 0.21 | 1043.25 | 1043.25 | 1038.28 | 255 |
| 1726674900 | 1040.07 | 1.08 | 0.10 | 1043.14 | 1043.14 | 1037.23 | 125 |
| 1726588500 | 1038.99 | -2.24 | -0.22 | 1042.7 | 1042.8 | 1038.13 | 82 |
| 1726502100 | 1041.23 | 0.73 | 0.07 | 1042.1199 | 1042.2 | 1037.33 | 70 |
| 1726242900 | 1040.5 | 0.86 | 0.08 | 1041.69 | 1042.1099 | 1036.81 | 197 |
| 1726156500 | 1039.64 | 1.54 | 0.15 | 1042.57 | 1042.57 | 1036.88 | 100 |
| 1726070100 | 1038.1 | -2.11 | -0.20 | 1040.71 | 1041.1099 | 1035.96 | 180 |
| 1725983700 | 1040.21 | 2.76 | 0.27 | 1035.68 | 1040.73 | 1034.98 | 214 |
| 1725897300 | 1037.45 | 1.91 | 0.18 | 1039.98 | 1039.98 | 1034.8 | 198 |
| 1725638100 | 1035.54 | -1.83 | -0.18 | 1035.77 | 1036.24 | 1034.51 | 175 |
| 1725551700 | 1037.3699 | -0.03 | -0.00 | 1039.77 | 1039.77 | 1034.6 | 36 |
| 1725465300 | 1037.4 | -3.83 | -0.37 | 1040.65 | 1040.94 | 1037.24 | 0 |
| 1725378900 | 1041.23 | 0.03 | 0.00 | 1041.63 | 1041.63 | 1036.54 | 55 |
| 1725292500 | 1041.2 | -0.05 | -0.00 | 1041.38 | 1041.38 | 1040.79 | 0 |
| 1725033300 | 1041.25 | -0.43 | -0.04 | 1041.81 | 1041.81 | 1036.4 | 80 |
| 1724946900 | 1041.68 | 1.43 | 0.14 | 1040.63 | 1041.68 | 1040.46 | 0 |
| 1724860500 | 1040.25 | 0.49 | 0.05 | 1040.17 | 1040.49 | 1039.94 | 0 |
| 1724774100 | 1039.76 | 0.07 | 0.01 | 1040.14 | 1040.16 | 1034.9 | 10 |
| 1724687700 | 1039.69 | 2.4 | 0.23 | 1040.23 | 1040.23 | 1034.9 | 40 |
