Hot Features
프리미엄
Intesa Sanpaolo (I09310)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 998.39 | -0.25 | -0.03 | 999.59 | 1000.02 | 998.23 | 0 |
| 1734022500 | 998.64 | -2.44 | -0.24 | 1001.01 | 1001.01 | 996.53 | 35 |
| 1733936100 | 1001.08 | 0.58 | 0.06 | 1001.93 | 1002.46 | 999.54 | 120 |
| 1733849700 | 1000.5 | -0.18 | -0.02 | 1003.91 | 1003.91 | 997.5 | 69 |
| 1733763300 | 1000.68 | 0.46 | 0.05 | 1005.56 | 1005.75 | 1000.49 | 0 |
| 1733504100 | 1000.22 | -1.1 | -0.11 | 1000.31 | 1001.11 | 998.77 | 80 |
| 1733417700 | 1001.32 | 7.27 | 0.73 | 999.22 | 1001.32 | 994.48 | 25 |
| 1733331300 | 994.05 | -2.54 | -0.25 | 995.38 | 995.76 | 992.05 | 124 |
| 1733244900 | 996.59 | 1.69 | 0.17 | 995.01 | 997.55 | 995.01 | 0 |
| 1733158500 | 994.9 | 2.22 | 0.22 | 993.38 | 997.46 | 991.05 | 20 |
| 1732899300 | 992.68 | 6.19 | 0.63 | 990.48 | 994.39 | 983.94 | 72 |
| 1732812900 | 986.49 | 0.05 | 0.01 | 989.59 | 993 | 986.49 | 20 |
| 1732726500 | 986.44 | -2.09 | -0.21 | 989.42 | 989.42 | 982.09 | 15 |
| 1732640100 | 988.53 | -4.42 | -0.45 | 992.04 | 992.15 | 988.36 | 0 |
| 1732553700 | 992.95 | 1.38 | 0.14 | 993.69 | 993.69 | 987.07 | 25 |
| 1732294500 | 991.57 | 4.64 | 0.47 | 992.31 | 996.46 | 985.62 | 54 |
| 1732208100 | 986.93 | 0.53 | 0.05 | 989.97 | 989.97 | 984.58 | 0 |
| 1732121700 | 986.4 | -0.74 | -0.07 | 991.98 | 991.98 | 986.27 | 0 |
| 1732035300 | 987.14 | -3.58 | -0.36 | 992.09 | 992.09 | 985.68 | 7 |
| 1731948900 | 990.72 | 1.14 | 0.12 | 994.02 | 994.02 | 986.4 | 75 |
| 1731689700 | 989.58 | 0.06 | 0.01 | 988.42 | 990.87 | 988.3 | 10 |
| 1731603300 | 989.52 | 6.12 | 0.62 | 985.76 | 991.37 | 984.05 | 15 |
| 1731516900 | 983.4 | -6.41 | -0.65 | 988.54 | 988.97 | 979.73 | 50 |
| 1731430500 | 989.81 | -4.25 | -0.43 | 994.24 | 994.24 | 986.18 | 13 |
| 1731344100 | 994.06 | 2.95 | 0.30 | 990.01 | 997.69 | 990.01 | 25 |
| 1731084900 | 991.11 | -3.54 | -0.36 | 993.47 | 994.1 | 989.36 | 3 |
| 1730998500 | 994.65 | 1.26 | 0.13 | 996.41 | 997.3 | 989.38 | 32 |
| 1730912100 | 993.39 | -2.24 | -0.22 | 997.17 | 1006 | 992.91 | 25 |
| 1730825700 | 995.63 | -4.98 | -0.50 | 1002.36 | 1002.36 | 994.79 | 20 |
| 1730739300 | 1000.61 | 2.57 | 0.26 | 998.65 | 1003.35 | 998.38 | 0 |
| 1730480100 | 998.04 | 5.32 | 0.54 | 998.71 | 999.1 | 996.13 | 0 |
| 1730393700 | 992.72 | -5.86 | -0.59 | 995.79 | 997.7 | 991.54 | 12 |
| 1730307300 | 998.58 | -6.69 | -0.67 | 1002.9 | 1003.46 | 998.22 | 0 |
| 1730220900 | 1005.27 | -1.97 | -0.20 | 1008.02 | 1008.02 | 1002.66 | 200 |
| 1730134500 | 1007.24 | 2.14 | 0.21 | 1006.65 | 1007.42 | 1002.52 | 200 |
| 1729871700 | 1005.1 | -2.67 | -0.26 | 1007.22 | 1007.22 | 1001.67 | 15 |
| 1729785300 | 1007.77 | 6.72 | 0.67 | 1005.61 | 1009.24 | 1004.53 | 45 |
| 1729698900 | 1001.05 | -6.08 | -0.60 | 1005.42 | 1006.21 | 1001.05 | 7 |
| 1729612500 | 1007.13 | -3.64 | -0.36 | 1010.05 | 1010.38 | 1001.68 | 78 |
| 1729526100 | 1010.77 | -4.99 | -0.49 | 1010.46 | 1015.26 | 1008.33 | 50 |
| 1729266900 | 1015.76 | 1.97 | 0.19 | 1013.68 | 1016.52 | 1011.76 | 40 |
| 1729180500 | 1013.79 | 0.35 | 0.03 | 1014.18 | 1014.47 | 1008.66 | 73 |
| 1729094100 | 1013.44 | 4.79 | 0.47 | 1008.74 | 1013.44 | 1003.71 | 86 |
| 1729007700 | 1008.65 | 4.79 | 0.48 | 1005.4 | 1008.72 | 1003.63 | 77 |
| 1728921300 | 1003.86 | -3.49 | -0.35 | 1005.47 | 1006.06 | 1001.35 | 120 |
| 1728662100 | 1007.35 | 3.33 | 0.33 | 1004.46 | 1007.35 | 999.84 | 24 |
| 1728575700 | 1004.02 | 2.12 | 0.21 | 1001.18 | 1006.32 | 1001.18 | 10 |
| 1728489300 | 1001.9 | -6.62 | -0.66 | 1002.72 | 1008.1 | 996.82 | 115 |
| 1728402900 | 1008.52 | 4.82 | 0.48 | 1001.94 | 1009.3 | 1001.13 | 10 |
| 1728316500 | 1003.7 | 0.6 | 0.06 | 1003.49 | 1004.6 | 998.41 | 50 |
| 1728057300 | 1003.1 | 2.2 | 0.22 | 1005.08 | 1010.15 | 998.02 | 54 |
| 1727970900 | 1000.9 | -7.65 | -0.76 | 1001.46 | 1007.46 | 1000.7 | 11 |
| 1727884500 | 1008.55 | 2.07 | 0.21 | 1005.55 | 1011.68 | 1005.55 | 6 |
| 1727798100 | 1006.48 | -1.59 | -0.16 | 1007.77 | 1014.14 | 1005.94 | 133 |
| 1727711700 | 1008.07 | -8.73 | -0.86 | 1013.92 | 1014.81 | 1006.82 | 20 |
| 1727452500 | 1016.8 | 6.8 | 0.67 | 1011.82 | 1017 | 1007.39 | 55 |
| 1727366100 | 1010 | 3.47 | 0.34 | 1009.82 | 1011.25 | 1004.48 | 15 |
| 1727279700 | 1006.53 | -4.35 | -0.43 | 1009.16 | 1009.19 | 1001.56 | 90 |
| 1727193300 | 1010.88 | 7.65 | 0.76 | 1009.28 | 1012.82 | 1003.53 | 72 |
| 1727106900 | 1003.23 | -1.99 | -0.20 | 1005 | 1006.17 | 999.21 | 25 |
| 1726847700 | 1005.22 | -0.46 | -0.05 | 1008.63 | 1009.09 | 1001.07 | 10 |
| 1726761300 | 1005.68 | 0.84 | 0.08 | 1005.01 | 1005.95 | 1004.3 | 0 |
| 1726674900 | 1004.84 | -2.77 | -0.27 | 1007.87 | 1007.87 | 998.73 | 125 |
| 1726588500 | 1007.61 | 7.16 | 0.72 | 1007.08 | 1008.76 | 1001.31 | 145 |
| 1726502100 | 1000.45 | 1.21 | 0.12 | 996.76 | 1000.47 | 996.42 | 5 |
| 1726242900 | 999.24 | 1.85 | 0.19 | 999.21 | 1001.09 | 995.44 | 25 |
