Hot Features
프리미엄
Intesa Sanpaolo (I09013)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 1129.97 | 1.49 | 0.13 | 1128.67 | 1130.02 | 1123.1199 | 43 |
| 1737046500 | 1128.48 | 2.49 | 0.22 | 1126.46 | 1128.48 | 1119.57 | 10 |
| 1736960100 | 1125.99 | 11.63 | 1.04 | 1120.58 | 1131.8699 | 1116.22 | 14 |
| 1736873700 | 1114.3599 | -7.23 | -0.64 | 1115.66 | 1116.09 | 1114.26 | 89 |
| 1736787300 | 1121.59 | -0.45 | -0.04 | 1123.17 | 1123.17 | 1114.95 | 11 |
| 1736528100 | 1122.04 | -2.22 | -0.20 | 1124.57 | 1124.57 | 1116.65 | 42 |
| 1736441700 | 1124.26 | -0.61 | -0.05 | 1118.05 | 1124.8699 | 1118.05 | 20 |
| 1736355300 | 1124.8699 | -1.78 | -0.16 | 1126.55 | 1126.93 | 1119.24 | 28 |
| 1736268900 | 1126.65 | 1.45 | 0.13 | 1125.6199 | 1127.53 | 1119.6199 | 32 |
| 1736182500 | 1125.2 | -2.84 | -0.25 | 1127.17 | 1127.77 | 1124.45 | 0 |
| 1735923300 | 1128.04 | -2.38 | -0.21 | 1131.6 | 1131.6 | 1124.33 | 25 |
| 1735836900 | 1130.42 | 0.25 | 0.02 | 1133.56 | 1134.9 | 1127.8699 | 10 |
| 1735577700 | 1130.17 | 2.75 | 0.24 | 1130.85 | 1130.85 | 1128.41 | 0 |
| 1735318500 | 1127.42 | -4.76 | -0.42 | 1131.56 | 1131.56 | 1125.05 | 20 |
| 1734972900 | 1132.18 | -0.89 | -0.08 | 1134.48 | 1134.48 | 1127.25 | 20 |
| 1734713700 | 1133.07 | 0.72 | 0.06 | 1132.55 | 1133.46 | 1131.95 | 0 |
| 1734627300 | 1132.35 | -1.93 | -0.17 | 1135.71 | 1135.71 | 1126.8699 | 15 |
| 1734540900 | 1134.28 | -2.35 | -0.21 | 1136.54 | 1136.68 | 1130.24 | 5 |
| 1734454500 | 1136.63 | 1.23 | 0.11 | 1136.94 | 1137.6199 | 1129.66 | 15 |
| 1734368100 | 1135.4 | -0.5 | -0.04 | 1136.6199 | 1136.6199 | 1131.52 | 2 |
| 1734108900 | 1135.9 | -1.24 | -0.11 | 1140.3599 | 1140.3599 | 1131.43 | 10 |
| 1734022500 | 1137.14 | -1.33 | -0.12 | 1143.19 | 1143.19 | 1136.98 | 4 |
| 1733936100 | 1138.47 | -1.14 | -0.10 | 1139.72 | 1140.6199 | 1138.47 | 0 |
| 1733849700 | 1139.6099 | 0.54 | 0.05 | 1139.1199 | 1139.65 | 1135.83 | 13 |
| 1733763300 | 1139.07 | 1.84 | 0.16 | 1140.89 | 1141.44 | 1135.73 | 11 |
| 1733504100 | 1137.23 | -0.29 | -0.03 | 1139.7 | 1139.7 | 1133.1199 | 13 |
| 1733417700 | 1137.52 | -2.56 | -0.22 | 1141.8 | 1141.8 | 1137.23 | 0 |
| 1733331300 | 1140.08 | -0.52 | -0.05 | 1140.28 | 1140.28 | 1132.8 | 15 |
| 1733244900 | 1140.6 | 0.51 | 0.04 | 1141.8599 | 1141.8599 | 1135.93 | 34 |
| 1733158500 | 1140.09 | 3.85 | 0.34 | 1139.23 | 1140.1199 | 1135.67 | 35 |
| 1732899300 | 1136.24 | 2.57 | 0.23 | 1135.58 | 1136.24 | 1134.48 | 0 |
| 1732812900 | 1133.67 | 2.9 | 0.26 | 1133.23 | 1134.82 | 1129.18 | 15 |
| 1732726500 | 1130.77 | 0.13 | 0.01 | 1132.2 | 1132.2 | 1127.43 | 15 |
| 1732640100 | 1130.64 | 3.23 | 0.29 | 1126.2 | 1132.25 | 1126.2 | 15 |
| 1732553700 | 1127.41 | -1.49 | -0.13 | 1131.46 | 1132.8699 | 1125.73 | 5 |
| 1732294500 | 1128.9 | 3.87 | 0.34 | 1128.09 | 1129.59 | 1125.48 | 7 |
| 1732208100 | 1125.03 | 1.03 | 0.09 | 1126.65 | 1126.65 | 1120.65 | 2 |
| 1732121700 | 1124 | -0.49 | -0.04 | 1124.44 | 1124.44 | 1119.74 | 7 |
| 1732035300 | 1124.49 | 0.71 | 0.06 | 1126.85 | 1128.46 | 1123.35 | 7 |
| 1731948900 | 1123.78 | -2.77 | -0.25 | 1128.54 | 1128.54 | 1119.54 | 40 |
| 1731689700 | 1126.55 | 1.11 | 0.10 | 1126.57 | 1129.34 | 1122.65 | 44 |
| 1731603300 | 1125.44 | 1.51 | 0.13 | 1124.42 | 1125.95 | 1121.47 | 8 |
| 1731516900 | 1123.93 | -1.39 | -0.12 | 1126.39 | 1128.79 | 1119.77 | 22 |
| 1731430500 | 1125.32 | -0.05 | -0.00 | 1129.16 | 1129.16 | 1123.17 | 7 |
| 1731344100 | 1125.3699 | 1 | 0.09 | 1124.74 | 1125.3699 | 1119.48 | 10 |
| 1731084900 | 1124.3699 | 1.63 | 0.15 | 1122.76 | 1124.9 | 1117.71 | 30 |
| 1730998500 | 1122.74 | -1.22 | -0.11 | 1124.26 | 1124.3 | 1115.26 | 3 |
| 1730912100 | 1123.96 | 5.56 | 0.50 | 1118.3599 | 1125.3699 | 1112.95 | 38 |
| 1730825700 | 1118.4 | 1.64 | 0.15 | 1119.39 | 1123.92 | 1111.44 | 32 |
| 1730739300 | 1116.76 | -1.68 | -0.15 | 1118.58 | 1119.16 | 1111.93 | 69 |
| 1730480100 | 1118.44 | 0.55 | 0.05 | 1118.06 | 1120.92 | 1114.75 | 0 |
| 1730393700 | 1117.89 | -1.81 | -0.16 | 1119.84 | 1119.84 | 1111.1199 | 10 |
| 1730307300 | 1119.7 | -5.1 | -0.45 | 1124.82 | 1124.93 | 1115.43 | 55 |
| 1730220900 | 1124.8 | -2.33 | -0.21 | 1127.18 | 1127.18 | 1121.18 | 1 |
| 1730134500 | 1127.13 | 3.3 | 0.29 | 1127.01 | 1128.83 | 1119.6 | 30 |
| 1729871700 | 1123.83 | -5.26 | -0.47 | 1129.2 | 1129.2 | 1123.68 | 0 |
| 1729785300 | 1129.09 | 9.63 | 0.86 | 1123.52 | 1129.21 | 1119.92 | 35 |
| 1729698900 | 1119.46 | -6.08 | -0.54 | 1119.57 | 1120.82 | 1119.45 | 20 |
| 1729612500 | 1125.54 | -0.74 | -0.07 | 1126.55 | 1126.55 | 1119.65 | 8 |
| 1729526100 | 1126.28 | -3.72 | -0.33 | 1129.01 | 1130.6 | 1122.33 | 14 |
