Hot Features
프리미엄
Intesa Sanpaolo (I09187)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 1050.74 | 0.41 | 0.04 | 1053.34 | 1053.38 | 1046.67 | 10 |
| 1734022500 | 1050.33 | -4.96 | -0.47 | 1055.39 | 1055.51 | 1049 | 10 |
| 1733936100 | 1055.29 | 0.09 | 0.01 | 1055.31 | 1055.45 | 1050.66 | 105 |
| 1733849700 | 1055.2 | 3.34 | 0.32 | 1054.63 | 1055.2 | 1050.01 | 100 |
| 1733763300 | 1051.8599 | -2.24 | -0.21 | 1054.49 | 1054.91 | 1051.83 | 0 |
| 1733504100 | 1054.1 | 0.22 | 0.02 | 1054.29 | 1054.85 | 1048.78 | 42 |
| 1733417700 | 1053.88 | 0.27 | 0.03 | 1054.09 | 1054.52 | 1052.57 | 0 |
| 1733331300 | 1053.6099 | -0.77 | -0.07 | 1054.35 | 1054.35 | 1052.23 | 0 |
| 1733244900 | 1054.38 | -0.25 | -0.02 | 1049.9 | 1054.9 | 1049 | 164 |
| 1733158500 | 1054.63 | 2.32 | 0.22 | 1052.28 | 1054.63 | 1049.15 | 30 |
| 1732899300 | 1052.31 | 1.62 | 0.15 | 1045.44 | 1052.33 | 1045.44 | 68 |
| 1732812900 | 1050.69 | 3.19 | 0.30 | 1048.34 | 1050.69 | 1044.1099 | 25 |
| 1732726500 | 1047.5 | -0.51 | -0.05 | 1047.57 | 1047.57 | 1043.07 | 60 |
| 1732640100 | 1048.01 | 3.64 | 0.35 | 1043.66 | 1052.84 | 1042.98 | 95 |
| 1732553700 | 1044.3699 | -3.09 | -0.30 | 1048.06 | 1048.88 | 1042.24 | 290 |
| 1732294500 | 1047.46 | 6.8 | 0.65 | 1044.75 | 1048.77 | 1040.77 | 160 |
| 1732208100 | 1040.66 | 1.45 | 0.14 | 1041.89 | 1042.9 | 1038.47 | 35 |
| 1732121700 | 1039.21 | -5.16 | -0.49 | 1044.56 | 1044.56 | 1039.01 | 75 |
| 1732035300 | 1044.3699 | 3.07 | 0.29 | 1045.25 | 1045.26 | 1041 | 10 |
| 1731948900 | 1041.3 | -5.56 | -0.53 | 1047 | 1047 | 1040.83 | 0 |
| 1731689700 | 1046.8599 | 0.29 | 0.03 | 1044.85 | 1046.8599 | 1041.5 | 45 |
| 1731603300 | 1046.57 | 6.87 | 0.66 | 1042.78 | 1046.57 | 1041.04 | 30 |
| 1731516900 | 1039.7 | -1.24 | -0.12 | 1043.98 | 1043.98 | 1038.6099 | 50 |
| 1731430500 | 1040.94 | -5.9 | -0.56 | 1046.34 | 1046.34 | 1040.94 | 85 |
| 1731344100 | 1046.84 | 3.38 | 0.32 | 1042.23 | 1046.84 | 1040.6099 | 5 |
| 1731084900 | 1043.46 | 0.81 | 0.08 | 1042.83 | 1043.5 | 1041.1099 | 0 |
| 1730998500 | 1042.65 | -0.27 | -0.03 | 1043.63 | 1043.63 | 1037.03 | 90 |
| 1730912100 | 1042.92 | 1.66 | 0.16 | 1039.56 | 1044.01 | 1037.85 | 25 |
| 1730825700 | 1041.26 | 1.01 | 0.10 | 1042.6 | 1042.6 | 1039.22 | 0 |
| 1730739300 | 1040.25 | -1.43 | -0.14 | 1041.88 | 1042.4 | 1036.47 | 150 |
| 1730480100 | 1041.68 | 1 | 0.10 | 1041 | 1041.69 | 1038.76 | 0 |
| 1730393700 | 1040.68 | -1.74 | -0.17 | 1042.21 | 1042.23 | 1036.38 | 0 |
| 1730307300 | 1042.42 | -0.87 | -0.08 | 1041.47 | 1044.8 | 1040.57 | 20 |
| 1730220900 | 1043.29 | -2.04 | -0.20 | 1047.29 | 1047.29 | 1043.18 | 0 |
| 1730134500 | 1045.33 | -1.13 | -0.11 | 1045.1199 | 1045.68 | 1042.92 | 10 |
| 1729871700 | 1046.46 | -3.93 | -0.37 | 1050.22 | 1053.73 | 1043.63 | 50 |
| 1729785300 | 1050.39 | 7.17 | 0.69 | 1046.93 | 1050.39 | 1045.52 | 40 |
| 1729698900 | 1043.22 | -4.1 | -0.39 | 1042.98 | 1044.09 | 1042.95 | 31 |
| 1729612500 | 1047.32 | -1.74 | -0.17 | 1048.83 | 1048.83 | 1042.6099 | 5 |
| 1729526100 | 1049.06 | -3.89 | -0.37 | 1050.83 | 1050.84 | 1044.72 | 80 |
| 1729266900 | 1052.95 | 6.14 | 0.59 | 1050.85 | 1052.97 | 1045.95 | 25 |
| 1729180500 | 1046.81 | -3.47 | -0.33 | 1050.66 | 1050.66 | 1046.21 | 0 |
| 1729094100 | 1050.28 | 4.13 | 0.39 | 1046.33 | 1050.28 | 1043.18 | 50 |
| 1729007700 | 1046.15 | 3.74 | 0.36 | 1041.1099 | 1046.23 | 1041.1099 | 80 |
| 1728921300 | 1042.41 | -1.46 | -0.14 | 1042.08 | 1042.64 | 1039.3599 | 55 |
| 1728662100 | 1043.8699 | 3.45 | 0.33 | 1043.6099 | 1043.8699 | 1037.32 | 85 |
| 1728575700 | 1040.42 | -0.39 | -0.04 | 1043.38 | 1043.38 | 1036.8 | 35 |
| 1728489300 | 1040.81 | -1.72 | -0.16 | 1042.94 | 1042.94 | 1037.49 | 60 |
| 1728402900 | 1042.53 | 4.99 | 0.48 | 1042.23 | 1043.27 | 1037.39 | 40 |
| 1728316500 | 1037.54 | -1.4 | -0.13 | 1043.5 | 1043.5 | 1036.65 | 20 |
| 1728057300 | 1038.94 | -7.72 | -0.74 | 1044.49 | 1044.54 | 1036.8699 | 167 |
| 1727970900 | 1046.66 | 4.41 | 0.42 | 1047.5 | 1047.53 | 1040.77 | 55 |
| 1727884500 | 1042.25 | -3.38 | -0.32 | 1048.9 | 1048.9 | 1041.99 | 44 |
| 1727798100 | 1045.63 | -0.78 | -0.07 | 1046.93 | 1048.6199 | 1043.04 | 60 |
| 1727711700 | 1046.41 | 0.34 | 0.03 | 1045.77 | 1047.1199 | 1039.95 | 26 |
| 1727452500 | 1046.07 | 1.87 | 0.18 | 1044.15 | 1046.57 | 1040.6199 | 10 |
| 1727366100 | 1044.2 | 2.05 | 0.20 | 1043.23 | 1045.63 | 1042.96 | 0 |
| 1727279700 | 1042.15 | -2.38 | -0.23 | 1044.6199 | 1044.6199 | 1037.72 | 20 |
| 1727193300 | 1044.53 | 2.25 | 0.22 | 1042.31 | 1044.53 | 1036.77 | 77 |
| 1727106900 | 1042.28 | 3.7 | 0.36 | 1038.98 | 1043.09 | 1037.1 | 55 |
| 1726847700 | 1038.58 | -1.24 | -0.12 | 1040.28 | 1040.63 | 1034.76 | 25 |
| 1726761300 | 1039.82 | 1.25 | 0.12 | 1039.03 | 1039.82 | 1033.54 | 50 |
| 1726674900 | 1038.57 | -1.53 | -0.15 | 1040.39 | 1040.39 | 1033.55 | 27 |
| 1726588500 | 1040.1 | 0.37 | 0.04 | 1040.81 | 1041.26 | 1034.63 | 95 |
| 1726502100 | 1039.73 | 2.16 | 0.21 | 1038.2 | 1039.77 | 1032.69 | 10 |
