Hot Features
프리미엄
Intesa Sanpaolo (I09255)
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 |
|---|---|---|---|---|---|---|---|
| 1731948900 | 1082.84 | -1.56 | -0.14 | 1084.6 | 1084.6 | 1075.53 | 90 |
| 1731689700 | 1084.4 | -1.45 | -0.13 | 1082.85 | 1085.18 | 1077.97 | 125 |
| 1731603300 | 1085.85 | 4.16 | 0.38 | 1082.19 | 1085.85 | 1078.84 | 50 |
| 1731516900 | 1081.69 | -4.21 | -0.39 | 1083.51 | 1083.55 | 1077.18 | 106 |
| 1731430500 | 1085.9 | -0.02 | -0.00 | 1086.17 | 1086.92 | 1079.69 | 102 |
| 1731344100 | 1085.92 | 3.78 | 0.35 | 1080.32 | 1085.92 | 1077.3699 | 90 |
| 1731084900 | 1082.14 | 1.63 | 0.15 | 1074.85 | 1082.14 | 1074.85 | 56 |
| 1730998500 | 1080.51 | 0.05 | 0.00 | 1081.48 | 1081.49 | 1072.9 | 58 |
| 1730912100 | 1080.46 | 7.89 | 0.74 | 1074.68 | 1081.1099 | 1068.89 | 77 |
| 1730825700 | 1072.57 | 2.26 | 0.21 | 1067.07 | 1073.04 | 1065.3 | 137 |
| 1730739300 | 1070.31 | -2.38 | -0.22 | 1066.76 | 1072.81 | 1065.59 | 80 |
| 1730480100 | 1072.69 | 1.15 | 0.11 | 1071.79 | 1073.63 | 1068.72 | 0 |
| 1730393700 | 1071.54 | -3.26 | -0.30 | 1067.91 | 1073.93 | 1065.34 | 35 |
| 1730307300 | 1074.8 | -4.46 | -0.41 | 1077.28 | 1077.94 | 1071.83 | 19 |
| 1730220900 | 1079.26 | -2.07 | -0.19 | 1078.99 | 1079.26 | 1073.8 | 96 |
| 1730134500 | 1081.33 | 2.96 | 0.27 | 1081.1099 | 1081.67 | 1075.16 | 51 |
| 1729871700 | 1078.3699 | -3.84 | -0.35 | 1082.59 | 1082.59 | 1074.82 | 77 |
| 1729785300 | 1082.21 | 8.87 | 0.83 | 1077.64 | 1082.21 | 1074.05 | 222 |
| 1729698900 | 1073.34 | -3.48 | -0.32 | 1074.07 | 1075.31 | 1073.34 | 138 |
| 1729612500 | 1076.82 | -3.16 | -0.29 | 1077.28 | 1077.71 | 1073.13 | 35 |
| 1729526100 | 1079.98 | -4.27 | -0.39 | 1082.45 | 1082.46 | 1075.59 | 82 |
| 1729266900 | 1084.25 | 6.18 | 0.57 | 1082.24 | 1084.26 | 1076.25 | 119 |
| 1729180500 | 1078.07 | 3.91 | 0.36 | 1080.01 | 1080.03 | 1073.13 | 190 |
| 1729094100 | 1074.16 | 0.93 | 0.09 | 1074.99 | 1075.8 | 1071.81 | 285 |
| 1729007700 | 1073.23 | 1.6 | 0.15 | 1074.66 | 1074.66 | 1070.79 | 76 |
| 1728921300 | 1071.63 | -1.88 | -0.18 | 1071.43 | 1072.1099 | 1067.9 | 162 |
| 1728662100 | 1073.51 | 0.59 | 0.05 | 1073.17 | 1073.51 | 1066.3 | 34 |
| 1728575700 | 1072.92 | -0.28 | -0.03 | 1073.65 | 1073.65 | 1065.64 | 217 |
| 1728489300 | 1073.2 | 1.18 | 0.11 | 1066.27 | 1073.2 | 1066.21 | 119 |
| 1728402900 | 1072.02 | -0.77 | -0.07 | 1071.57 | 1072.77 | 1065.91 | 175 |
| 1728316500 | 1072.79 | 2.52 | 0.24 | 1073.57 | 1073.57 | 1064.68 | 171 |
| 1728057300 | 1070.27 | -4.89 | -0.45 | 1073.18 | 1075.26 | 1066.47 | 167 |
| 1727970900 | 1075.16 | 4.29 | 0.40 | 1076.09 | 1076.09 | 1068.46 | 249 |
| 1727884500 | 1070.8699 | -4.79 | -0.45 | 1077.64 | 1077.64 | 1069.74 | 198 |
| 1727798100 | 1075.66 | 0.8 | 0.07 | 1070.05 | 1078.49 | 1069.8699 | 338 |
| 1727711700 | 1074.8599 | 1.12 | 0.10 | 1074.41 | 1075.66 | 1067.68 | 39 |
| 1727452500 | 1073.74 | 1.14 | 0.11 | 1072.9 | 1075.5 | 1067.19 | 93 |
| 1727366100 | 1072.6 | 1.44 | 0.13 | 1072.63 | 1075.77 | 1066.9 | 55 |
| 1727279700 | 1071.16 | -2.4 | -0.22 | 1068.21 | 1074.24 | 1065.7 | 66 |
| 1727193300 | 1073.56 | 2.74 | 0.26 | 1071.25 | 1073.56 | 1065.1 | 108 |
| 1727106900 | 1070.82 | 3.65 | 0.34 | 1061.96 | 1072.05 | 1061.96 | 129 |
| 1726847700 | 1067.17 | -2.17 | -0.20 | 1063.54 | 1070.16 | 1062.8 | 128 |
| 1726761300 | 1069.34 | 5.01 | 0.47 | 1065.83 | 1069.34 | 1059.71 | 108 |
| 1726674900 | 1064.33 | -1.66 | -0.16 | 1060.01 | 1066.01 | 1058.48 | 115 |
| 1726588500 | 1065.99 | 0.41 | 0.04 | 1060.58 | 1067.34 | 1060.58 | 90 |
| 1726502100 | 1065.58 | 2.11 | 0.20 | 1057.73 | 1065.58 | 1057.73 | 154 |
| 1726242900 | 1063.47 | 1.56 | 0.15 | 1062.88 | 1064.27 | 1057.22 | 132 |
| 1726156500 | 1061.91 | 0.04 | 0.00 | 1065.47 | 1065.47 | 1057.09 | 131 |
| 1726070100 | 1061.8699 | 1.12 | 0.11 | 1055.01 | 1062.43 | 1055.01 | 200 |
| 1725983700 | 1060.75 | 1.8 | 0.17 | 1059.85 | 1060.75 | 1053.49 | 143 |
| 1725897300 | 1058.95 | 7.05 | 0.67 | 1058.03 | 1058.95 | 1049.92 | 119 |
| 1725638100 | 1051.9 | -4.71 | -0.45 | 1056.72 | 1059.15 | 1050.3599 | 106 |
| 1725551700 | 1056.6099 | -0.99 | -0.09 | 1057.57 | 1058.4 | 1050.88 | 190 |
| 1725465300 | 1057.6 | 2.31 | 0.22 | 1049.02 | 1057.85 | 1049.02 | 250 |
| 1725378900 | 1055.29 | 2.94 | 0.28 | 1054.88 | 1055.6199 | 1049.78 | 154 |
| 1725292500 | 1052.35 | -4.32 | -0.41 | 1057.65 | 1057.65 | 1049.74 | 141 |
| 1725033300 | 1056.67 | -1.21 | -0.11 | 1057.49 | 1058.16 | 1051.99 | 20 |
| 1724946900 | 1057.88 | 1.2 | 0.11 | 1057.18 | 1058.31 | 1051.2 | 38 |
| 1724860500 | 1056.68 | 0.28 | 0.03 | 1057.04 | 1057.89 | 1052.14 | 5 |
| 1724774100 | 1056.4 | -1.17 | -0.11 | 1057.77 | 1057.77 | 1049.75 | 67 |
| 1724687700 | 1057.57 | -1.59 | -0.15 | 1053.79 | 1059.84 | 1053.79 | 1 |
| 1724428500 | 1059.16 | 2.19 | 0.21 | 1056.8699 | 1059.24 | 1050.95 | 18 |
| 1724342100 | 1056.97 | -1.99 | -0.19 | 1059.5 | 1059.71 | 1052.24 | 100 |
| 1724255700 | 1058.96 | 6.85 | 0.65 | 1053.3 | 1058.97 | 1050.88 | 133 |
| 1724169300 | 1052.1099 | 0.06 | 0.01 | 1052.46 | 1056.7 | 1049.96 | 45 |
| 1724082900 | 1052.05 | 1.81 | 0.17 | 1051.93 | 1055.72 | 1048.33 | 63 |
