Hot Features
프리미엄
Intesa Sanpaolo (I09188)
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 | 1040.53 | -1.51 | -0.14 | 1040.78 | 1041.48 | 1040.1199 | 203 |
| 1734022500 | 1042.04 | 1.73 | 0.17 | 1043.95 | 1044.07 | 1038.48 | 83 |
| 1733936100 | 1040.31 | 1.54 | 0.15 | 1040.23 | 1040.52 | 1037.63 | 20 |
| 1733849700 | 1038.77 | -4.09 | -0.39 | 1043 | 1043.03 | 1038.15 | 20 |
| 1733763300 | 1042.8599 | 2.48 | 0.24 | 1041.97 | 1042.8599 | 1036.66 | 10 |
| 1733504100 | 1040.38 | 3.03 | 0.29 | 1037.94 | 1040.6099 | 1034.9 | 45 |
| 1733417700 | 1037.35 | 3.52 | 0.34 | 1035.63 | 1037.35 | 1035.56 | 0 |
| 1733331300 | 1033.83 | 1.7 | 0.16 | 1032.95 | 1034.93 | 1029.04 | 70 |
| 1733244900 | 1032.13 | 0.9 | 0.09 | 1032.13 | 1032.57 | 1027.6099 | 30 |
| 1733158500 | 1031.23 | 3.64 | 0.35 | 1024.75 | 1032.67 | 1023.99 | 120 |
| 1732899300 | 1027.59 | -1.82 | -0.18 | 1026.31 | 1027.59 | 1025.66 | 0 |
| 1732812900 | 1029.41 | 3.78 | 0.37 | 1028.09 | 1029.53 | 1026.8 | 0 |
| 1732726500 | 1025.63 | -0.98 | -0.10 | 1025.13 | 1025.66 | 1023.33 | 0 |
| 1732640100 | 1026.6099 | -4.26 | -0.41 | 1027.58 | 1027.58 | 1021.3 | 50 |
| 1732553700 | 1030.8699 | 2.47 | 0.24 | 1032.72 | 1032.72 | 1027.83 | 0 |
| 1732294500 | 1028.4 | 4.38 | 0.43 | 1025.65 | 1028.4 | 1022.76 | 0 |
| 1732208100 | 1024.02 | 0.1 | 0.01 | 1020.56 | 1024.02 | 1018.53 | 0 |
| 1732121700 | 1023.92 | -2.27 | -0.22 | 1026.79 | 1026.79 | 1021.78 | 0 |
| 1732035300 | 1026.19 | -0.86 | -0.08 | 1027.59 | 1027.59 | 1017.93 | 25 |
| 1731948900 | 1027.05 | -0.32 | -0.03 | 1028.33 | 1028.33 | 1023.55 | 0 |
| 1731689700 | 1027.3699 | -0.48 | -0.05 | 1024.73 | 1028.2 | 1023.27 | 50 |
| 1731603300 | 1027.85 | 7.34 | 0.72 | 1020.95 | 1027.85 | 1020.51 | 15 |
| 1731516900 | 1020.51 | -3.9 | -0.38 | 1022.45 | 1022.66 | 1019.12 | 0 |
| 1731430500 | 1024.41 | -3.03 | -0.29 | 1025.66 | 1025.93 | 1023.12 | 47 |
| 1731344100 | 1027.44 | 2.33 | 0.23 | 1025.23 | 1028.17 | 1020.92 | 70 |
| 1731084900 | 1025.1099 | 0.54 | 0.05 | 1025.88 | 1025.88 | 1021.91 | 0 |
| 1730998500 | 1024.57 | 1.5 | 0.15 | 1022.54 | 1025.1099 | 1022.54 | 10 |
| 1730912100 | 1023.07 | -3.5 | -0.34 | 1022.56 | 1025.56 | 1019.3 | 0 |
| 1730825700 | 1026.57 | -0.08 | -0.01 | 1030.17 | 1030.17 | 1024.16 | 110 |
| 1730739300 | 1026.65 | -1.63 | -0.16 | 1026.89 | 1027.77 | 1026.6199 | 0 |
| 1730480100 | 1028.28 | -0.66 | -0.06 | 1029.8699 | 1029.95 | 1027.63 | 0 |
| 1730393700 | 1028.94 | -0.31 | -0.03 | 1028.75 | 1029.27 | 1023.99 | 100 |
| 1730307300 | 1029.25 | -2.64 | -0.26 | 1029.16 | 1029.56 | 1024.4 | 135 |
| 1730220900 | 1031.89 | 0.57 | 0.06 | 1033.45 | 1033.64 | 1030.27 | 20 |
| 1730134500 | 1031.32 | -1.46 | -0.14 | 1031.76 | 1031.9 | 1028.98 | 5 |
| 1729871700 | 1032.78 | -2.2 | -0.21 | 1034.1199 | 1035.25 | 1029.49 | 52 |
| 1729785300 | 1034.98 | 6.28 | 0.61 | 1031.99 | 1036.24 | 1031.99 | 0 |
| 1729698900 | 1028.7 | -2.12 | -0.21 | 1027.49 | 1029.6199 | 1027.1099 | 19 |
| 1729612500 | 1030.82 | 1.25 | 0.12 | 1029.77 | 1030.85 | 1026.01 | 20 |
| 1729526100 | 1029.57 | -1.95 | -0.19 | 1030.46 | 1030.76 | 1026.1 | 12 |
| 1729266900 | 1031.52 | 2.18 | 0.21 | 1031.73 | 1032 | 1029.81 | 0 |
| 1729180500 | 1029.34 | 1.63 | 0.16 | 1028.02 | 1029.79 | 1023.18 | 70 |
| 1729094100 | 1027.71 | 2.87 | 0.28 | 1023.15 | 1027.71 | 1021.52 | 15 |
| 1729007700 | 1024.84 | -2.76 | -0.27 | 1027.3599 | 1027.3599 | 1024.25 | 0 |
| 1728921300 | 1027.6 | 2.32 | 0.23 | 1024.59 | 1027.6 | 1024.1099 | 0 |
| 1728662100 | 1025.28 | 1.98 | 0.19 | 1022.6 | 1025.28 | 1019.45 | 0 |
| 1728575700 | 1023.3 | -0.99 | -0.10 | 1022.95 | 1023.5 | 1019.12 | 13 |
| 1728489300 | 1024.29 | 2.87 | 0.28 | 1022.25 | 1024.29 | 1016.76 | 60 |
| 1728402900 | 1021.42 | -1.59 | -0.16 | 1017.1 | 1023.09 | 1016.38 | 13 |
| 1728316500 | 1023.01 | 1.82 | 0.18 | 1023.52 | 1023.52 | 1016.05 | 150 |
| 1728057300 | 1021.19 | -0.68 | -0.07 | 1020.23 | 1024.27 | 1018.59 | 350 |
| 1727970900 | 1021.87 | -2.6 | -0.25 | 1024.26 | 1024.26 | 1016.8 | 100 |
| 1727884500 | 1024.47 | -2.36 | -0.23 | 1026.3699 | 1026.3699 | 1020.85 | 45 |
| 1727798100 | 1026.83 | 1.18 | 0.12 | 1028.14 | 1028.22 | 1024.64 | 0 |
| 1727711700 | 1025.65 | -9.55 | -0.92 | 1032.3599 | 1032.3599 | 1022.71 | 10 |
| 1727452500 | 1035.2 | 4.09 | 0.40 | 1031.02 | 1035.28 | 1029.83 | 50 |
| 1727366100 | 1031.1099 | 4.97 | 0.48 | 1029.97 | 1031.1099 | 1028.76 | 0 |
| 1727279700 | 1026.14 | -4.21 | -0.41 | 1030.38 | 1030.44 | 1023.94 | 50 |
| 1727193300 | 1030.35 | 7.89 | 0.77 | 1025.64 | 1030.54 | 1024.51 | 80 |
| 1727106900 | 1022.46 | -0.25 | -0.02 | 1020.44 | 1022.46 | 1018.08 | 105 |
| 1726847700 | 1022.71 | -6.16 | -0.60 | 1024.98 | 1024.98 | 1018.78 | 10 |
| 1726761300 | 1028.8699 | 4.33 | 0.42 | 1026.96 | 1028.8699 | 1025.48 | 0 |
| 1726674900 | 1024.54 | -0.08 | -0.01 | 1025.06 | 1025.06 | 1019.83 | 50 |
| 1726588500 | 1024.6199 | 3.58 | 0.35 | 1022.16 | 1024.6199 | 1020.29 | 82 |
| 1726502100 | 1021.04 | -2.83 | -0.28 | 1021.25 | 1022.22 | 1017.61 | 15 |
| 1726242900 | 1023.87 | 3.67 | 0.36 | 1021.46 | 1024.1199 | 1020.08 | 0 |
