Hot Features
프리미엄
Intesa Sanpaolo (I09307)
BIT
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739984100 | 990.45 | 0.97 | 0.10 | 990.57 | 992.99 | 989.21 | 263 |
| 1739897700 | 989.48 | -2.11 | -0.21 | 991.12 | 991.78 | 989.46 | 543 |
| 1739811300 | 991.59 | 0.62 | 0.06 | 994.35 | 994.35 | 991.52 | 441 |
| 1739552100 | 990.97 | 1.16 | 0.12 | 990.71 | 992.11 | 990.5 | 207 |
| 1739465700 | 989.81 | -0.98 | -0.10 | 991.87 | 992.88 | 989.35 | 429 |
| 1739379300 | 990.79 | 4.21 | 0.43 | 989.1 | 991.24 | 988.3 | 190 |
| 1739292900 | 986.58 | 4.37 | 0.44 | 983.16 | 987.09 | 982.85 | 604 |
| 1739206500 | 982.21 | -2.44 | -0.25 | 984.48 | 984.83 | 981.27 | 414 |
| 1738947300 | 984.65 | -0.16 | -0.02 | 984.67 | 993.78 | 983.63 | 247 |
| 1738860900 | 984.81 | 0.94 | 0.10 | 985.94 | 987.01 | 984.21 | 418 |
| 1738774500 | 983.87 | -1.17 | -0.12 | 984.68 | 984.68 | 981.97 | 272 |
| 1738688100 | 985.04 | 2.14 | 0.22 | 985.01 | 986.37 | 984.49 | 382 |
| 1738601700 | 982.9 | -5.69 | -0.58 | 984.83 | 985.41 | 981.72 | 332 |
| 1738342500 | 988.59 | -5.67 | -0.57 | 992.84 | 993.31 | 988.43 | 105 |
| 1738256100 | 994.26 | -4.86 | -0.49 | 997.94 | 998.15 | 993.53 | 270 |
| 1738169700 | 999.12 | 1.03 | 0.10 | 997.2 | 999.18 | 996.85 | 165 |
| 1738083300 | 998.09 | 2 | 0.20 | 996.6 | 998.09 | 996.36 | 258 |
| 1737996900 | 996.09 | -1.67 | -0.17 | 996.19 | 996.95 | 994.41 | 159 |
| 1737737700 | 997.76 | 3.68 | 0.37 | 994.67 | 998.19 | 994.61 | 233 |
| 1737651300 | 994.08 | 2.91 | 0.29 | 992.63 | 994.67 | 992.61 | 197 |
| 1737564900 | 991.17 | 0 | 0.00 | 991.17 | 991.17 | 991.17 | 0 |
| 1737478500 | 991.17 | 0.42 | 0.04 | 991.21 | 992.17 | 990.72 | 141 |
| 1737392100 | 990.75 | 0.25 | 0.03 | 989.89 | 991.13 | 989.89 | 79 |
| 1737132900 | 990.5 | 0.47 | 0.05 | 988.95 | 990.51 | 988.4 | 176 |
| 1737046500 | 990.03 | -0.4 | -0.04 | 991.33 | 991.57 | 989.6 | 190 |
| 1736960100 | 990.43 | -3.65 | -0.37 | 993.31 | 994.06 | 989.1 | 157 |
| 1736873700 | 994.08 | -2.03 | -0.20 | 994.79 | 996.17 | 993.01 | 201 |
| 1736787300 | 996.11 | 2.28 | 0.23 | 996.26 | 999.85 | 995.59 | 200 |
| 1736528100 | 993.83 | 3.52 | 0.36 | 991.4 | 994.02 | 991.39 | 272 |
| 1736441700 | 990.31 | 1.34 | 0.14 | 990.67 | 991.45 | 989.53 | 219 |
| 1736355300 | 988.97 | -0.37 | -0.04 | 988.56 | 990.61 | 988.33 | 204 |
| 1736268900 | 989.34 | 1.08 | 0.11 | 987.86 | 989.34 | 987.18 | 88 |
| 1736182500 | 988.26 | 3.7 | 0.38 | 985.92 | 988.61 | 985.54 | 20 |
| 1735923300 | 984.56 | 4.54 | 0.46 | 980.55 | 984.56 | 980.55 | 46 |
| 1735836900 | 980.02 | 0.8 | 0.08 | 979.17 | 980.02 | 977.79 | 77 |
| 1735577700 | 979.22 | -0.28 | -0.03 | 979.8 | 980.45 | 979 | 25 |
| 1735318500 | 979.5 | 1.45 | 0.15 | 979.12 | 980.36 | 979.08 | 45 |
| 1734972900 | 978.05 | 1.91 | 0.20 | 977.57 | 981.94 | 975.01 | 43 |
| 1734713700 | 976.14 | -2.24 | -0.23 | 977.65 | 977.65 | 975.38 | 142 |
| 1734627300 | 978.38 | 2.76 | 0.28 | 978.02 | 1053.92 | 976.91 | 60 |
| 1734540900 | 975.62 | -0.45 | -0.05 | 975.76 | 979.61 | 975.17 | 78 |
| 1734454500 | 976.07 | -0.11 | -0.01 | 976.87 | 976.87 | 975.28 | 54 |
| 1734368100 | 976.18 | -0.03 | -0.00 | 976.12 | 977.24 | 975.93 | 17 |
| 1734108900 | 976.21 | 3.62 | 0.37 | 974.02 | 977.97 | 973.65 | 86 |
| 1734022500 | 972.59 | 2.39 | 0.25 | 971.37 | 972.99 | 968.88 | 54 |
| 1733936100 | 970.2 | 0.54 | 0.06 | 971.07 | 971.3 | 969.17 | 37 |
| 1733849700 | 969.66 | -1 | -0.10 | 971.05 | 989.94 | 969.31 | 94 |
| 1733763300 | 970.66 | -0.74 | -0.08 | 970.57 | 971.37 | 969.92 | 23 |
| 1733504100 | 971.4 | 0.26 | 0.03 | 971.71 | 972.74 | 970.62 | 168 |
| 1733417700 | 971.14 | 3.05 | 0.32 | 967.74 | 971.36 | 967.74 | 83 |
| 1733331300 | 968.09 | 1.74 | 0.18 | 967.1 | 968.61 | 966.75 | 37 |
| 1733244900 | 966.35 | 0.76 | 0.08 | 965.65 | 982.95 | 965.65 | 123 |
| 1733158500 | 965.59 | -2.91 | -0.30 | 967.61 | 968 | 965.59 | 63 |
| 1732899300 | 968.5 | -2.4 | -0.25 | 970.14 | 983.64 | 968.23 | 74 |
| 1732812900 | 970.9 | -0.91 | -0.09 | 971.63 | 989.98 | 970.05 | 51 |
| 1732726500 | 971.81 | -0.17 | -0.02 | 971.67 | 979.63 | 971.4 | 52 |
| 1732640100 | 971.98 | 0.33 | 0.03 | 972.27 | 972.84 | 971.29 | 67 |
| 1732553700 | 971.65 | 0.29 | 0.03 | 971.67 | 972.28 | 970.78 | 51 |
| 1732294500 | 971.36 | -4.15 | -0.43 | 976.14 | 976.47 | 970.39 | 36 |
| 1732208100 | 975.51 | -1.04 | -0.11 | 976.06 | 977.32 | 974.85 | 49 |
| 1732121700 | 976.55 | 1.29 | 0.13 | 976.12 | 977.41 | 975.75 | 28 |
