Hot Features
프리미엄
Intesa Sanpaolo (I09257)
BIT
실시간 차트, 분석 도구 및 가격을 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 | 1116.14 | -2.94 | -0.26 | 1119.67 | 1120.79 | 1115.13 | 25 |
| 1734022500 | 1119.08 | -0.06 | -0.01 | 1122.03 | 1122.71 | 1119.08 | 63 |
| 1733936100 | 1119.14 | 2.77 | 0.25 | 1117.74 | 1120.53 | 1116.65 | 0 |
| 1733849700 | 1116.3699 | -0.37 | -0.03 | 1115.57 | 1116.45 | 1113.5 | 15 |
| 1733763300 | 1116.74 | -2.04 | -0.18 | 1119.99 | 1120.69 | 1116.04 | 10 |
| 1733504100 | 1118.78 | 2.53 | 0.23 | 1117.76 | 1119.93 | 1116.48 | 20 |
| 1733417700 | 1116.25 | 8.04 | 0.73 | 1110.3599 | 1116.31 | 1110.3599 | 20 |
| 1733331300 | 1108.21 | 3.26 | 0.30 | 1107.82 | 1109.79 | 1106.8599 | 28 |
| 1733244900 | 1104.95 | 5.33 | 0.48 | 1103.22 | 1106.54 | 1102.98 | 11 |
| 1733158500 | 1099.6199 | 2.64 | 0.24 | 1094.23 | 1101.29 | 1092.94 | 5 |
| 1732899300 | 1096.98 | 5.68 | 0.52 | 1090.7 | 1097.01 | 1089.53 | 8 |
| 1732812900 | 1091.3 | 5.05 | 0.46 | 1088.29 | 1092.82 | 1088.29 | 23 |
| 1732726500 | 1086.25 | -1.81 | -0.17 | 1084.7 | 1086.6 | 1081.55 | 36 |
| 1732640100 | 1088.06 | -2.9 | -0.27 | 1086.1099 | 1090.39 | 1084.76 | 22 |
| 1732553700 | 1090.96 | 0.6 | 0.06 | 1093.56 | 1093.56 | 1088.21 | 13 |
| 1732294500 | 1090.3599 | 5.07 | 0.47 | 1089.31 | 1090.95 | 1084.26 | 0 |
| 1732208100 | 1085.29 | 2.24 | 0.21 | 1081.78 | 1086.23 | 1076.6199 | 0 |
| 1732121700 | 1083.05 | -1.32 | -0.12 | 1087.3699 | 1087.6199 | 1081.64 | 25 |
| 1732035300 | 1084.3699 | -6.8 | -0.62 | 1091.27 | 1091.27 | 1078.8599 | 40 |
| 1731948900 | 1091.17 | -2.39 | -0.22 | 1093.57 | 1093.57 | 1086.51 | 20 |
| 1731689700 | 1093.56 | -3.57 | -0.33 | 1094.83 | 1098.8699 | 1092.82 | 12 |
| 1731603300 | 1097.13 | 12.19 | 1.12 | 1087.57 | 1097.6099 | 1087.57 | 15 |
| 1731516900 | 1084.94 | -0.78 | -0.07 | 1085.53 | 1088.63 | 1081.77 | 14 |
| 1731430500 | 1085.72 | -11.03 | -1.01 | 1092.6 | 1094.05 | 1085.5 | 35 |
| 1731344100 | 1096.75 | 12.18 | 1.12 | 1089.7 | 1097 | 1089.3 | 3 |
| 1731084900 | 1084.57 | -1.37 | -0.13 | 1083.29 | 1086.73 | 1082.17 | 70 |
| 1730998500 | 1085.94 | -0.25 | -0.02 | 1090.4 | 1092.08 | 1083.99 | 18 |
| 1730912100 | 1086.19 | -4.89 | -0.45 | 1091.95 | 1101.7 | 1083.67 | 41 |
| 1730825700 | 1091.08 | -1.67 | -0.15 | 1092.3699 | 1093.52 | 1087.82 | 10 |
| 1730739300 | 1092.75 | -2.16 | -0.20 | 1094.6099 | 1096.17 | 1092.5 | 34 |
| 1730480100 | 1094.91 | 8.3 | 0.76 | 1088.6099 | 1095.18 | 1088.47 | 0 |
| 1730393700 | 1086.6099 | -6.6 | -0.60 | 1089.24 | 1092.31 | 1084.15 | 29 |
| 1730307300 | 1093.21 | -10.6 | -0.96 | 1099.97 | 1101.68 | 1093.04 | 60 |
| 1730220900 | 1103.81 | -3.1 | -0.28 | 1109.98 | 1110 | 1103.42 | 25 |
| 1730134500 | 1106.91 | 4.74 | 0.43 | 1105.3 | 1107.6099 | 1102.1099 | 15 |
| 1729871700 | 1102.17 | -2.39 | -0.22 | 1105.06 | 1105.14 | 1101.82 | 15 |
| 1729785300 | 1104.56 | 3.16 | 0.29 | 1102.74 | 1107.6199 | 1102.74 | 23 |
| 1729698900 | 1101.4 | -1.45 | -0.13 | 1102.8699 | 1104.76 | 1101.4 | 30 |
| 1729612500 | 1102.85 | -3.46 | -0.31 | 1104.4 | 1105.21 | 1098.42 | 155 |
| 1729526100 | 1106.31 | -7.68 | -0.69 | 1114 | 1114.07 | 1106.16 | 41 |
| 1729266900 | 1113.99 | 4.5 | 0.41 | 1109.91 | 1114.13 | 1109.75 | 107 |
| 1729180500 | 1109.49 | 5.91 | 0.54 | 1106.01 | 1111.57 | 1105.78 | 38 |
| 1729094100 | 1103.58 | 3.19 | 0.29 | 1098.25 | 1103.92 | 1098.01 | 107 |
| 1729007700 | 1100.39 | 2.79 | 0.25 | 1100.95 | 1102.38 | 1098.15 | 30 |
| 1728921300 | 1097.6 | 5.33 | 0.49 | 1094.1099 | 1097.6 | 1092.25 | 15 |
| 1728662100 | 1092.27 | 4.96 | 0.46 | 1087.9 | 1092.42 | 1086.91 | 5 |
| 1728575700 | 1087.31 | 1.59 | 0.15 | 1087.6099 | 1088.42 | 1084.9 | 32 |
| 1728489300 | 1085.72 | 4.42 | 0.41 | 1081.46 | 1085.72 | 1080.31 | 105 |
| 1728402900 | 1081.3 | -2.79 | -0.26 | 1082.17 | 1083.83 | 1079.89 | 27 |
| 1728316500 | 1084.09 | 3.58 | 0.33 | 1082.71 | 1084.83 | 1077.17 | 74 |
| 1728057300 | 1080.51 | 4.65 | 0.43 | 1078.23 | 1081.63 | 1077.1 | 10 |
| 1727970900 | 1075.8599 | -7.67 | -0.71 | 1082.74 | 1082.74 | 1075.54 | 71 |
| 1727884500 | 1083.53 | -3.96 | -0.36 | 1086.1 | 1088.59 | 1081.69 | 34 |
| 1727798100 | 1087.49 | -1.76 | -0.16 | 1089.85 | 1092.58 | 1086.3699 | 93 |
| 1727711700 | 1089.25 | -9.51 | -0.87 | 1094.5 | 1094.59 | 1088.74 | 8 |
| 1727452500 | 1098.76 | 7.59 | 0.70 | 1093.26 | 1098.83 | 1093.26 | 15 |
| 1727366100 | 1091.17 | 9.94 | 0.92 | 1086.19 | 1092.46 | 1086.19 | 20 |
| 1727279700 | 1081.23 | -2.63 | -0.24 | 1082.89 | 1084.98 | 1080.28 | 15 |
| 1727193300 | 1083.8599 | 4.83 | 0.45 | 1082.48 | 1084.19 | 1081.74 | 26 |
| 1727106900 | 1079.03 | 1.17 | 0.11 | 1077.26 | 1080.79 | 1074.77 | 60 |
| 1726847700 | 1077.8599 | -4.42 | -0.41 | 1082.1099 | 1082.26 | 1077.48 | 36 |
| 1726761300 | 1082.28 | 6.23 | 0.58 | 1079.91 | 1082.79 | 1078.44 | 46 |
| 1726674900 | 1076.05 | -2.41 | -0.22 | 1079.97 | 1080.22 | 1075.97 | 17 |
| 1726588500 | 1078.46 | 3.14 | 0.29 | 1078.84 | 1082.65 | 1078.19 | 25 |
| 1726502100 | 1075.32 | 2.24 | 0.21 | 1073.85 | 1077.08 | 1072.93 | 20 |
