Hot Features
프리미엄
Intesa Sanpaolo (I09183)
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 |
|---|---|---|---|---|---|---|---|
| 1732726500 | 1038.71 | -1.34 | -0.13 | 1039.33 | 1039.33 | 1032.75 | 61 |
| 1732640100 | 1040.05 | -1.41 | -0.14 | 1040.21 | 1041.54 | 1034.03 | 47 |
| 1732553700 | 1041.46 | 1.68 | 0.16 | 1041.47 | 1041.91 | 1033.92 | 74 |
| 1732294500 | 1039.78 | 2.6 | 0.25 | 1038.54 | 1039.78 | 1032.55 | 15 |
| 1732208100 | 1037.18 | 1.48 | 0.14 | 1033.1099 | 1037.18 | 1029.4 | 65 |
| 1732121700 | 1035.7 | -0.96 | -0.09 | 1037.78 | 1037.89 | 1030.49 | 134 |
| 1732035300 | 1036.66 | 3.63 | 0.35 | 1038.5 | 1038.5 | 1029.93 | 70 |
| 1731948900 | 1033.03 | -6.35 | -0.61 | 1033.88 | 1039.64 | 1030.99 | 69 |
| 1731689700 | 1039.38 | -1.48 | -0.14 | 1037.3699 | 1039.45 | 1034.45 | 51 |
| 1731603300 | 1040.8599 | 6.87 | 0.66 | 1032.1199 | 1040.8699 | 1032.1199 | 104 |
| 1731516900 | 1033.99 | -4.03 | -0.39 | 1031.51 | 1035.49 | 1029.28 | 83 |
| 1731430500 | 1038.02 | -3.62 | -0.35 | 1040.54 | 1040.56 | 1033.98 | 126 |
| 1731344100 | 1041.64 | 4.75 | 0.46 | 1036.19 | 1041.64 | 1033.34 | 94 |
| 1731084900 | 1036.89 | -1.11 | -0.11 | 1037.79 | 1038.19 | 1031.02 | 49 |
| 1730998500 | 1038 | 4.43 | 0.43 | 1031.05 | 1038.15 | 1030.15 | 138 |
| 1730912100 | 1033.57 | 3.4 | 0.33 | 1029.56 | 1038.46 | 1029.56 | 135 |
| 1730825700 | 1030.17 | -0.44 | -0.04 | 1030.33 | 1030.33 | 1027.79 | 47 |
| 1730739300 | 1030.6099 | -0.69 | -0.07 | 1030.8699 | 1031.03 | 1028.35 | 83 |
| 1730480100 | 1031.3 | 3.53 | 0.34 | 1027.45 | 1033.84 | 1027.45 | 5 |
| 1730393700 | 1027.77 | -5.71 | -0.55 | 1032.74 | 1032.94 | 1025.03 | 20 |
| 1730307300 | 1033.48 | -2.33 | -0.22 | 1037.65 | 1037.89 | 1032.48 | 44 |
| 1730220900 | 1035.81 | -6.86 | -0.66 | 1040.82 | 1040.82 | 1034.56 | 50 |
| 1730134500 | 1042.67 | 3.36 | 0.32 | 1036.35 | 1042.67 | 1035.59 | 91 |
| 1729871700 | 1039.31 | -3.63 | -0.35 | 1042.85 | 1042.85 | 1035.66 | 40 |
| 1729785300 | 1042.94 | -22.96 | -2.15 | 1041.99 | 1044.1199 | 1037.27 | 178 |
| 1729698900 | 1065.9 | 1.02 | 0.10 | 1059 | 1065.9 | 1058.77 | 254 |
| 1729612500 | 1064.88 | -1.33 | -0.12 | 1060.53 | 1066.97 | 1057.98 | 292 |
| 1729526100 | 1066.21 | -4.22 | -0.39 | 1068 | 1068 | 1061.65 | 125 |
| 1729266900 | 1070.43 | 6.24 | 0.59 | 1067.75 | 1070.43 | 1062.6 | 145 |
| 1729180500 | 1064.19 | -0.23 | -0.02 | 1059.02 | 1064.8 | 1058.8599 | 154 |
| 1729094100 | 1064.42 | 2.53 | 0.24 | 1057.05 | 1064.42 | 1057.05 | 304 |
| 1729007700 | 1061.89 | 2.41 | 0.23 | 1065.14 | 1066.56 | 1059.06 | 316 |
| 1728921300 | 1059.48 | -4.3 | -0.40 | 1058.07 | 1063.91 | 1058.07 | 183 |
| 1728662100 | 1063.78 | 0.79 | 0.07 | 1063.01 | 1063.78 | 1056.23 | 276 |
| 1728575700 | 1062.99 | 0.16 | 0.02 | 1062.79 | 1063.06 | 1055.45 | 169 |
| 1728489300 | 1062.83 | 1.28 | 0.12 | 1061.39 | 1062.83 | 1055.39 | 248 |
| 1728402900 | 1061.55 | -0.97 | -0.09 | 1060.8699 | 1061.97 | 1054.78 | 188 |
| 1728316500 | 1062.52 | 2.29 | 0.22 | 1056.73 | 1062.85 | 1053.75 | 173 |
| 1728057300 | 1060.23 | -3.2 | -0.30 | 1061.24 | 1063.3599 | 1055.75 | 273 |
| 1727970900 | 1063.43 | -0.97 | -0.09 | 1064.39 | 1064.39 | 1057.03 | 262 |
| 1727884500 | 1064.4 | 4.88 | 0.46 | 1059.67 | 1070.1 | 1057.51 | 197 |
| 1727798100 | 1059.52 | -5.14 | -0.48 | 1064.98 | 1066.79 | 1058.7 | 362 |
| 1727711700 | 1064.66 | -1.26 | -0.12 | 1059.57 | 1066.57 | 1058.55 | 82 |
| 1727452500 | 1065.92 | 2.86 | 0.27 | 1058.79 | 1066.35 | 1058.79 | 92 |
| 1727366100 | 1063.06 | 3.49 | 0.33 | 1062.3699 | 1064.88 | 1057.09 | 128 |
| 1727279700 | 1059.57 | -2.45 | -0.23 | 1055.46 | 1061.59 | 1054.3699 | 162 |
| 1727193300 | 1062.02 | 9.45 | 0.90 | 1060.35 | 1062.02 | 1053.59 | 239 |
| 1727106900 | 1052.57 | 2.13 | 0.20 | 1055.56 | 1058.65 | 1049.26 | 202 |
| 1726847700 | 1050.44 | -8.38 | -0.79 | 1058.46 | 1058.46 | 1049.94 | 220 |
| 1726761300 | 1058.82 | 5.46 | 0.52 | 1049.38 | 1058.82 | 1048.91 | 233 |
| 1726674900 | 1053.3599 | -1.53 | -0.15 | 1049.1 | 1055.08 | 1047.14 | 307 |
| 1726588500 | 1054.89 | 4.24 | 0.40 | 1049.13 | 1055.55 | 1048.54 | 215 |
| 1726502100 | 1050.65 | -1.96 | -0.19 | 1047.02 | 1053.3 | 1047.02 | 145 |
| 1726242900 | 1052.6099 | 6.04 | 0.58 | 1051.46 | 1052.76 | 1045.77 | 168 |
| 1726156500 | 1046.57 | -4.92 | -0.47 | 1054.15 | 1054.15 | 1045.21 | 94 |
| 1726070100 | 1051.49 | 7.96 | 0.76 | 1043.79 | 1051.79 | 1043.79 | 159 |
| 1725983700 | 1043.53 | -5.58 | -0.53 | 1049.71 | 1049.76 | 1042.1199 | 308 |
| 1725897300 | 1049.1099 | 2.63 | 0.25 | 1042.09 | 1049.1099 | 1040.83 | 258 |
| 1725638100 | 1046.48 | -1.91 | -0.18 | 1047.79 | 1049.75 | 1041.76 | 214 |
| 1725551700 | 1048.39 | -0.53 | -0.05 | 1042.73 | 1049.29 | 1041.85 | 351 |
| 1725465300 | 1048.92 | 4.25 | 0.41 | 1042.45 | 1049.54 | 1042.02 | 146 |
| 1725378900 | 1044.67 | -1 | -0.10 | 1050.71 | 1050.71 | 1043.92 | 306 |
| 1725292500 | 1045.67 | -4.96 | -0.47 | 1050.7 | 1050.7 | 1043.45 | 229 |
| 1725033300 | 1050.63 | -0.45 | -0.04 | 1045.17 | 1051.68 | 1045.06 | 64 |
| 1724946900 | 1051.08 | 1.44 | 0.14 | 1050.23 | 1051.44 | 1043.58 | 68 |
| 1724860500 | 1049.64 | 1.52 | 0.15 | 1048.8599 | 1049.99 | 1043.16 | 82 |
