IT0005626616 20250901 33【I10687】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
이탈리아
BIT
IT0005626616 20250901 33 (I10687)
IT0005626616 20250901 33 (I10687) 과거

IT0005626616 20250901 33 (I10687)

0.0565

0.0015

(2.73%)

마감 19 3월 1:30AM

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742316900	0.0565	0.0015	2.73	0.058	0.072	0.0555	0
1742230500	0.055	0.0045	8.91	0.052	0.055	0.0495	0
1741971300	0.0505	0.0065	14.77	0.0429999	0.0515	0.0425	0
1741884900	0.044	-0.007	-13.73	0.0429999	0.049	0.0405	0
1741798500	0.0509999	0.0004999	0.99	0.0535	0.0555	0.0475	0
1741712100	0.0505	-0.0055	-9.82	0.0565	0.069	0.049	0
1741625700	0.056	-0.011	-16.42	0.0709999	0.0709999	0.055	0
1741366500	0.067	-0.006	-8.22	0.0695	0.0695	0.06	0
1741280100	0.073	0.0205	39.05	0.0605	0.0755	0.059	0
1741193700	0.0525	0.0165	45.83	0.0429999	0.056	0.0429999	0
1741107300	0.036	-0.0205	-36.28	0.044	0.0445	0.036	0
1741020900	0.0565	0.003	5.61	0.0515	0.059	0.0465	0
1740761700	0.0535	-0.009	-14.40	0.053	0.0575	0.0485	0
1740675300	0.0625	-0.0215	-25.60	0.0735	0.075	0.0625	0
1740588900	0.084	-0.0145	-14.72	0.0905	0.092	0.0805	0
1740502500	0.0985	-0.013	-11.66	0.099	0.1015	0.094	0
1740416100	0.1115	-0.005	-4.29	0.117	0.1185	0.105	0
1740156900	0.1165	0.0105	9.91	0.1185	0.123	0.1105	0
1740070500	0.106	0.031	41.33	0.0775	0.1085	0.076	0
1739984100	0.075	0.033	78.57	0.0615	0.081	0.06	0
1739897700	0.042	-0.003	-6.67	0.044	0.044	0.039	0
1739811300	0.045	-0.0015	-3.23	0.0455	0.048	0.0445	0
1739552100	0.0465	0.005	12.05	0.041	0.0485	0.0405	0
1739465700	0.0415	0.004	10.67	0.045	0.045	0.0354999	19000
1739379300	0.0375	0.0015	4.17	0.0354999	0.038	0.0325	0
1739292900	0.036	0.004	12.50	0.0315	0.0365	0.0315	0
1739206500	0.032	0	0.00	0.0325	0.034	0.0305	0
1738947300	0.032	0	0.00	0.033	0.0354999	0.032	0
1738860900	0.032	0.0045	16.36	0.028	0.0335	0.0275	0
1738774500	0.0275	-0.006	-17.91	0.0305	0.0305	0.0245	0
1738688100	0.0335	0.0055	19.64	0.033	0.0354999	0.031	0
1738601700	0.028	-0.006	-17.65	0.025	0.03	0.024	0
1738342500	0.034	0.0055	19.30	0.0325	0.0345	0.029	0
1738256100	0.0285	-0.0345	-54.76	0.0405	0.042	0.027	39000
1738169700	0.063	0.002	3.28	0.0695	0.0725	0.0615	0
1738083300	0.061	-0.0215	-26.06	0.0805	0.0835	0.061	0
1737996900	0.0825	0.0055	7.14	0.0675	0.088	0.065	0
1737737700	0.077	-0.006	-7.23	0.0815	0.0895	0.0755	0
1737651300	0.083	-0.001	-1.19	0.08	0.0864999	0.077	0
1737564900	0.084	-0.0025	-2.89	0.084	0.0885	0.082	0
1737478500	0.0864999	-0.005	-5.46	0.0885	0.0935	0.0855	0
1737392100	0.0915	0.003	3.39	0.092	0.0945	0.0825	0
1737132900	0.0885	0.008	9.94	0.0845	0.092	0.0845	0
1737046500	0.0805	-0.0025	-3.01	0.0845	0.0855	0.078	0
1736960100	0.083	0.015	22.06	0.0704999	0.0845	0.065	0
1736873700	0.068	-0.0005	-0.73	0.0725	0.0755	0.0675	0
1736787300	0.0685	-0.013	-15.95	0.069	0.0695	0.061	0
1736528100	0.0815	-0.0115	-12.37	0.0895	0.0945	0.0815	0
1736441700	0.093	-0.0045	-4.62	0.0905	0.096	0.088	0
1736355300	0.0975	-0.031	-24.12	0.122	0.1225	0.0975	0
1736268900	0.1285	0.013	11.26	0.1145	0.13	0.112	0
1736182500	0.1155	0.0440001	61.54	0.0795	0.116	0.0795	0
1735923300	0.0714999	-0.0035	-4.67	0.0714999	0.0714999	0.0655	0
1735836900	0.075	-0.005	-6.25	0.0855	0.0859999	0.074	0
1735577700	0.08	-0.007	-8.05	0.0859999	0.088	0.0795	0
1735318500	0.0869999	0.0039999	4.82	0.0855	0.092	0.0835	0
1734972900	0.083	0.002	2.47	0.079	0.0859999	0.0775	0
1734713700	0.081	0.0075	10.20	0.069	0.0815	0.0685	0
1734627300	0.0735	-0.0325	-30.66	0.0845	0.0869999	0.073	0

IT0005626616 20250901 33

Bank of America

Sienna Resources (PK)

BNP Paribas Issuance

BNP Paribas Issuance

HempAmericana (CE)

Societe Generale Effekten

DOLN25 - Julho 2025

Black Bull Resources

Tailored Brands

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관